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 (%)
Feb 28, 2005	11.00	11.10	10.89	10.93	3,587,397	-0.07(-0.60%)
Feb 25, 2005	10.92	11.04	10.86	11.00	3,679,327	+0.05(+0.42%)
Feb 24, 2005	10.82	10.97	10.77	10.95	3,424,775	+0.15(+1.42%)
Feb 23, 2005	10.82	10.90	10.80	10.80	3,584,060	-0.00(-0.03%)
Feb 22, 2005	11.05	11.08	10.78	10.80	4,546,444	-0.23(-2.06%)
Feb 18, 2005	11.07	11.10	10.99	11.03	4,584,672	-0.01(-0.06%)
Feb 17, 2005	11.21	11.23	11.03	11.03	4,678,726	-0.20(-1.80%)
Feb 16, 2005	11.19	11.32	11.12	11.24	3,209,665	+0.03(+0.25%)
Feb 15, 2005	11.18	11.28	11.14	11.21	2,827,381	+0.03(+0.28%)
Feb 14, 2005	11.25	11.29	11.14	11.18	2,891,702	-0.07(-0.62%)
Feb 11, 2005	11.16	11.29	11.13	11.25	4,183,578	+0.08(+0.75%)
Feb 10, 2005	11.18	11.22	11.13	11.16	3,002,139	+0.01(+0.10%)
Feb 09, 2005	11.29	11.29	11.09	11.15	3,659,303	-0.17(-1.51%)
Feb 08, 2005	11.23	11.41	11.22	11.32	3,142,310	+0.06(+0.56%)
Feb 07, 2005	11.32	11.36	11.25	11.26	3,209,665	-0.07(-0.60%)
Feb 04, 2005	11.25	11.37	11.23	11.33	4,048,565	+0.04(+0.35%)
Feb 03, 2005	11.21	11.30	11.19	11.29	3,397,773	+0.07(+0.60%)
Feb 02, 2005	11.28	11.31	11.16	11.22	4,137,461	-0.05(-0.45%)

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.