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 (%)
Apr 29, 2022	86.91	87.42	85.02	85.20	3,161,578	-2.01(-2.31%)
Apr 28, 2022	86.24	87.45	85.18	87.22	2,456,044	+1.61(+1.88%)
Apr 27, 2022	84.88	86.45	84.59	85.61	2,108,360	+0.89(+1.05%)
Apr 26, 2022	86.55	87.33	84.70	84.72	2,655,483	-2.40(-2.75%)
Apr 25, 2022	87.78	87.87	84.66	87.12	2,789,412	-1.31(-1.49%)
Apr 22, 2022	90.74	91.01	88.31	88.43	2,715,324	-2.94(-3.22%)
Apr 21, 2022	92.57	93.57	91.13	91.37	2,343,555	-0.41(-0.44%)
Apr 20, 2022	91.19	92.19	91.18	91.78	2,175,435	+1.37(+1.52%)
Apr 19, 2022	89.42	90.59	88.97	90.41	2,450,039	+1.63(+1.83%)
Apr 18, 2022	87.52	89.31	87.52	88.78	2,171,762	+1.05(+1.20%)
Apr 14, 2022	88.43	88.77	87.55	87.74	5,630,673	-0.43(-0.48%)
Apr 13, 2022	87.74	88.54	87.36	88.16	2,138,243	+0.46(+0.53%)
Apr 12, 2022	88.43	89.23	87.30	87.70	2,321,649	-0.34(-0.39%)
Apr 11, 2022	89.43	89.68	87.83	88.04	2,961,641	-1.31(-1.47%)
Apr 08, 2022	90.83	90.91	88.86	89.35	3,874,102	-1.25(-1.38%)
Apr 07, 2022	90.29	90.88	89.61	90.60	3,019,764	-0.27(-0.30%)
Apr 06, 2022	90.14	91.42	89.61	90.87	3,005,068	-0.36(-0.39%)
Apr 05, 2022	92.79	93.15	90.83	91.23	2,902,022	-1.64(-1.77%)
Apr 04, 2022	92.67	93.25	91.79	92.88	2,787,215	-0.11(-0.12%)

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.