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 (%)
Jan 31, 2022	85.25	86.55		86.42	3,947,641	+1.17(+1.37%)
Jan 28, 2022	84.71	85.31	83.32	85.26	3,125,006	+0.08(+0.09%)
Jan 27, 2022	85.93	87.16	84.53	85.18	2,628,774	+0.05(+0.06%)
Jan 26, 2022	86.82	87.27	84.79	85.13	4,500,583	-0.59(-0.69%)
Jan 25, 2022	85.91	86.29	84.41	85.73	3,961,180	-1.72(-1.97%)
Jan 24, 2022	86.48	87.80	84.27	87.45	4,479,464	-0.15(-0.17%)
Jan 21, 2022	88.20	89.02	87.10	87.60	3,461,607	-0.42(-0.48%)
Jan 20, 2022	89.48	90.51	87.83	88.02	2,572,065	-1.19(-1.34%)
Jan 19, 2022	90.75	91.11	89.14	89.21	2,282,242	-1.36(-1.50%)
Jan 18, 2022	90.95	91.30	89.90	90.58	2,954,710	-1.03(-1.13%)
Jan 14, 2022				91.61	0	+0.18(+0.20%)
Jan 13, 2022	91.36	92.39	91.11	91.43	2,268,321	+0.34(+0.37%)
Jan 12, 2022	91.44	91.85	90.47	91.09	2,335,720	+0.51(+0.56%)
Jan 11, 2022	89.99	90.78	88.95	90.58	2,285,823	+1.02(+1.13%)
Jan 10, 2022	89.49	89.86	88.53	89.57	3,021,666	-0.37(-0.41%)
Jan 07, 2022	90.74	91.14	89.86	89.94	3,054,189	-0.51(-0.56%)
Jan 06, 2022	90.14	91.06	89.54	90.44	2,635,516	+0.51(+0.56%)
Jan 05, 2022	91.22	92.10	89.81	89.94	4,447,455	-0.13(-0.15%)
Jan 04, 2022	87.64	90.48	86.93	90.07	4,751,242	+3.83(+4.44%)

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.