Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	96.01	96.65	95.98	96.41	1,461,945	+0.24(+0.25%)
Dec 28, 2023	96.74	96.82	95.99	96.17	1,542,333	-0.51(-0.52%)
Dec 27, 2023	96.62	97.16	96.37	96.67	1,862,079	+0.08(+0.08%)
Dec 26, 2023	95.86	96.76	95.75	96.59	1,551,127	+1.07(+1.12%)
Dec 22, 2023	95.04	96.02	94.84	95.52	1,649,678	+0.72(+0.76%)
Dec 21, 2023	94.28	95.00	94.11	94.80	2,133,587	+1.04(+1.11%)
Dec 20, 2023	94.66	95.44	93.74	93.76	1,799,654	-1.07(-1.13%)
Dec 19, 2023	95.29	95.59	94.65	94.83	1,873,849	-0.31(-0.32%)
Dec 18, 2023	94.87	95.24	94.39	95.14	1,907,842	+0.40(+0.42%)
Dec 15, 2023	94.67	95.64	94.40	94.74	5,147,122	-0.88(-0.92%)
Dec 14, 2023	92.10	95.75	92.06	95.62	4,460,077	+4.27(+4.67%)
Dec 13, 2023	90.22	92.11	89.80	91.35	3,813,726	+1.77(+1.98%)
Dec 12, 2023	88.95	89.96	88.32	89.58	2,933,518	+0.71(+0.80%)
Dec 11, 2023	88.75	89.68	88.61	88.87	3,097,556	+0.17(+0.19%)
Dec 08, 2023	88.08	89.01	87.69	88.70	2,388,740	+0.82(+0.94%)
Dec 07, 2023	87.27	88.30	86.88	87.88	3,611,478	+1.01(+1.16%)
Dec 06, 2023	87.57	87.86	86.76	86.87	3,368,273	-0.64(-0.74%)
Dec 05, 2023	87.67	87.85	86.95	87.51	3,359,538	-0.55(-0.63%)
Dec 04, 2023	87.90	88.32	87.33	88.07	4,107,893	-1.20(-1.34%)

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.