Indicators

Emerson Electric (NY: EMR )

114.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.60	39.63	39.28	39.31	6,208,089	-0.23(-0.58%)
Nov 27, 2015	39.39	39.64	39.12	39.53	2,594,111	+0.04(+0.10%)
Nov 25, 2015	39.29	39.50	39.50	39.50	3,545,434	+0.13(+0.34%)
Nov 24, 2015	39.21	40.46	39.08	39.36	3,838,983	+0.04(+0.10%)
Nov 23, 2015	39.46	39.58	39.20	39.32	4,684,864	-0.11(-0.28%)
Nov 20, 2015	39.55	39.76	39.30	39.43	4,193,015	+0.02(+0.04%)
Nov 19, 2015	39.39	39.55	39.23	39.42	3,974,452	+0.10(+0.26%)
Nov 18, 2015	38.39	39.36	38.24	39.31	5,019,492	+1.05(+2.73%)
Nov 17, 2015	38.42	38.57	38.06	38.27	4,191,292	-0.13(-0.35%)
Nov 16, 2015	37.49	38.44	37.48	38.40	6,072,727	+0.91(+2.43%)
Nov 13, 2015	36.95	37.68	36.95	37.49	5,535,579	+0.35(+0.93%)
Nov 12, 2015	37.34	37.84	37.03	37.15	6,592,898	-0.57(-1.50%)
Nov 11, 2015	37.73	37.95	37.32	37.71	3,689,760	+0.14(+0.38%)
Nov 10, 2015	37.48	37.75	37.07	37.57	4,786,264	-0.04(-0.12%)
Nov 09, 2015	38.24	38.45	37.27	37.61	5,200,433	-0.71(-1.85%)
Nov 06, 2015	37.99	38.47	37.71	38.32	5,427,339	+0.06(+0.16%)
Nov 05, 2015	38.48	38.75	37.78	38.26	6,376,422	-0.41(-1.07%)
Nov 04, 2015	38.86	39.13	38.59	38.67	6,007,501	+0.03(+0.08%)
Nov 03, 2015	37.53	39.11	37.36	38.64	7,328,490	+1.00(+2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.