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, 2020	56.11	57.70	55.80	57.60	7,216,283	-0.24(-0.42%)
Feb 27, 2020	58.45	60.84	57.84	57.84	5,164,573	-2.02(-3.38%)
Feb 26, 2020	60.44	61.64	59.81	59.87	5,341,057	+0.03(+0.05%)
Feb 25, 2020	62.33	62.62	59.59	59.84	4,819,538	-2.33(-3.74%)
Feb 24, 2020	62.51	62.85	62.00	62.17	3,997,801	-2.61(-4.02%)
Feb 21, 2020	64.21	64.78	63.79	64.77	2,886,312	+0.06(+0.10%)
Feb 20, 2020	64.48	65.43	64.25	64.71	2,602,397	+0.14(+0.22%)
Feb 19, 2020	64.57	65.21	64.31	64.56	3,296,015	+0.38(+0.59%)
Feb 18, 2020	64.92	65.33	63.52	64.19	4,777,370	-1.86(-2.82%)
Feb 14, 2020	65.64	66.05	65.24	66.05	3,113,028	+0.33(+0.51%)
Feb 13, 2020	66.80	66.93	65.04	65.72	3,950,925	-1.58(-2.35%)
Feb 12, 2020	66.54	67.46	66.31	67.30	3,762,309	+1.40(+2.13%)
Feb 11, 2020	65.93	66.64	65.78	65.89	3,058,495	+0.39(+0.60%)
Feb 10, 2020	65.56	65.83	64.95	65.50	3,084,569	-0.34(-0.52%)
Feb 07, 2020	66.89	66.89	65.70	65.84	2,558,699	-1.32(-1.97%)
Feb 06, 2020	68.39	68.39	66.86	67.16	2,511,652	-0.68(-1.00%)
Feb 05, 2020	66.58	67.97	66.53	67.84	4,419,253	+2.47(+3.78%)
Feb 04, 2020	66.53	66.73	65.12	65.37	4,236,358	+0.57(+0.88%)

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.