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 29, 2016	39.23	39.33	38.76	38.78	5,244,834	-0.44(-1.11%)
Feb 26, 2016	38.90	39.55	38.78	39.22	5,125,516	+0.60(+1.54%)
Feb 25, 2016	38.42	38.64	38.05	38.62	2,844,003	+0.21(+0.56%)
Feb 24, 2016	37.96	38.45	37.47	38.41	3,954,914	-0.08(-0.21%)
Feb 23, 2016	39.08	39.37	38.39	38.49	3,481,477	-0.65(-1.66%)
Feb 22, 2016	38.17	39.29	38.51	39.14	4,802,575	+0.97(+2.54%)
Feb 19, 2016	38.27	38.37	37.81	38.17	5,539,919	-0.22(-0.58%)
Feb 18, 2016	38.14	38.74	38.06	38.39	6,567,250	+0.46(+1.21%)
Feb 17, 2016	37.37	38.29	37.31	37.93	4,726,395	+0.91(+2.45%)
Feb 16, 2016	37.10	37.18	36.39	37.02	5,795,565	+0.48(+1.30%)
Feb 12, 2016	36.11	36.55	36.55	36.55	5,352,191	+0.47(+1.30%)
Feb 11, 2016	35.62	36.38	35.50	36.08	5,075,039	-0.27(-0.74%)
Feb 10, 2016	36.87	37.08	36.29	36.35	5,600,008	-0.53(-1.43%)
Feb 09, 2016	36.56	37.19	36.32	36.88	6,258,729	-0.12(-0.32%)
Feb 08, 2016	36.52	37.21	36.14	37.00	6,578,685	+0.12(+0.32%)
Feb 05, 2016	36.67	37.11	36.47	36.88	4,986,383	+0.03(+0.09%)
Feb 04, 2016	36.41	37.96	36.32	36.85	9,992,653	+0.61(+1.69%)
Feb 03, 2016	36.32	36.53	35.20	36.23	7,706,075	+0.20(+0.55%)
Feb 02, 2016	35.38	37.10	35.25	36.04	8,635,268	+0.27(+0.75%)

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.