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 (%)
Jun 28, 2019	58.21	58.93	58.06	58.64	8,095,629	+0.54(+0.94%)
Jun 27, 2019	58.10	58.40	57.74	58.09	3,744,709	+0.22(+0.38%)
Jun 26, 2019	57.59	58.10	57.43	57.87	2,961,336	+0.49(+0.86%)
Jun 25, 2019	57.56	57.64	57.26	57.38	2,382,418	-0.11(-0.18%)
Jun 24, 2019	57.69	57.91	57.42	57.49	3,091,751	-0.19(-0.34%)
Jun 21, 2019	57.57	58.10	57.30	57.68	4,956,779	+0.11(+0.18%)
Jun 20, 2019	56.84	57.68	56.24	57.57	4,320,902	+1.78(+3.20%)
Jun 19, 2019	56.37	56.51	55.67	55.79	3,066,686	-0.42(-0.75%)
Jun 18, 2019	55.51	56.65	55.33	56.21	4,412,243	+1.12(+2.04%)
Jun 17, 2019	55.22	55.41	54.95	55.09	3,377,894	-0.08(-0.14%)
Jun 14, 2019	55.40	55.46	54.51	55.17	3,211,216	-0.38(-0.68%)
Jun 13, 2019	55.52	55.68	55.15	55.54	3,143,424	+0.40(+0.73%)
Jun 12, 2019	55.53	55.75	54.79	55.14	4,222,415	-0.63(-1.13%)
Jun 11, 2019	57.42	57.69	55.75	55.77	4,429,011	-1.03(-1.81%)
Jun 10, 2019	56.39	57.30	56.26	56.80	3,408,015	+0.83(+1.49%)
Jun 07, 2019	55.35	56.39	55.22	55.97	3,940,686	+0.91(+1.64%)
Jun 06, 2019	55.62	55.75	54.50	55.06	3,606,689	-0.56(-1.01%)
Jun 05, 2019	55.43	55.83	54.79	55.62	5,793,412	+0.73(+1.33%)
Jun 04, 2019	53.96	54.98	53.63	54.89	3,712,342	+1.65(+3.10%)

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.