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 26, 2010	31.72	31.89	31.24	31.44	8,574,043	-0.24(-0.75%)
Feb 25, 2010	31.54	31.74	31.00	31.68	8,030,417	-0.31(-0.96%)
Feb 24, 2010	31.32	32.01	31.18	31.98	8,515,014	+0.69(+2.21%)
Feb 23, 2010	31.91	32.01	31.21	31.29	7,827,929	-0.72(-2.26%)
Feb 22, 2010	32.00	32.13	31.68	32.01	6,640,321	+0.09(+0.27%)
Feb 19, 2010	31.55	31.97	31.47	31.93	8,526,837	+0.23(+0.73%)
Feb 18, 2010	31.25	31.73	31.22	31.70	6,284,441	+0.37(+1.19%)
Feb 17, 2010	31.20	31.35	30.98	31.32	6,691,306	+0.15(+0.47%)
Feb 16, 2010	30.94	31.20	30.81	31.18	6,951,974	+0.49(+1.60%)
Feb 12, 2010	30.59	30.69	30.69	30.69	8,092,129	-0.21(-0.69%)
Feb 11, 2010	30.17	30.96	30.02	30.90	8,793,995	+0.70(+2.33%)
Feb 10, 2010	30.44	30.55	29.92	30.19	8,088,986	-0.00(-0.01%)
Feb 09, 2010	29.60	30.35	29.41	30.20	10,664,347	+0.47(+1.57%)
Feb 08, 2010	29.71	29.83	29.29	29.73	6,032,371	-0.03(-0.11%)
Feb 05, 2010	29.73	30.09	29.24	29.76	12,102,950	-0.08(-0.27%)
Feb 04, 2010	30.43	30.51	29.66	29.84	11,923,137	-0.85(-2.77%)
Feb 03, 2010	30.49	30.99	30.44	30.69	9,679,715	-0.14(-0.45%)
Feb 02, 2010	29.85	31.06	28.13	30.83	22,790,152	+2.99(+10.72%)

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.