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 (%)
Jul 29, 2005	10.89	10.98	10.82	10.84	3,315,885	-0.16(-1.42%)
Jul 28, 2005	10.95	11.04	10.93	11.00	3,257,019	+0.05(+0.45%)
Jul 27, 2005	10.85	10.96	10.81	10.95	3,747,059	+0.10(+0.91%)
Jul 26, 2005	10.74	10.91	10.74	10.85	3,758,893	+0.11(+1.04%)
Jul 25, 2005	10.81	10.87	10.73	10.74	1,956,821	-0.07(-0.67%)
Jul 22, 2005	10.79	10.83	10.75	10.81	2,076,979	+0.03(+0.29%)
Jul 21, 2005	10.81	10.90	10.77	10.78	3,417,837	-0.05(-0.47%)
Jul 20, 2005	10.65	10.85	10.59	10.83	3,397,204	+0.14(+1.34%)
Jul 19, 2005	10.60	10.76	10.60	10.69	3,445,146	+0.13(+1.22%)
Jul 18, 2005	10.56	10.65	10.55	10.56	3,318,919	-0.03(-0.28%)
Jul 15, 2005	10.56	10.62	10.49	10.59	2,610,713	+0.03(+0.25%)
Jul 14, 2005	10.55	10.63	10.53	10.56	2,199,869	+0.08(+0.72%)
Jul 13, 2005	10.46	10.52	10.46	10.49	3,511,901	+0.04(+0.39%)
Jul 12, 2005	10.53	10.56	10.38	10.45	2,708,418	-0.09(-0.86%)
Jul 11, 2005	10.54	10.61	10.49	10.54	3,004,262	+0.02(+0.16%)
Jul 08, 2005	10.41	10.54	10.38	10.52	3,351,690	+0.17(+1.69%)
Jul 07, 2005	10.17	10.36	10.13	10.35	3,181,465	+0.07(+0.72%)
Jul 06, 2005	10.43	10.44	10.27	10.27	2,693,550	-0.16(-1.56%)
Jul 05, 2005	10.34	10.49	10.31	10.43	4,178,537	+0.10(+0.94%)

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.