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 28, 2022	86.71	88.35	86.40	87.79	4,100,392	+0.09(+0.11%)
Feb 25, 2022	85.10	88.10	86.53	87.70	3,032,204	+2.66(+3.13%)
Feb 24, 2022	84.46	85.40	83.10	85.03	4,492,248	-0.86(-1.00%)
Feb 23, 2022	87.93	87.96	85.61	85.89	2,843,995	-1.73(-1.97%)
Feb 22, 2022	87.34	88.31	86.77	87.62	3,060,554	-0.03(-0.03%)
Feb 18, 2022				87.65	0	-0.40(-0.45%)
Feb 17, 2022	89.83	90.08	87.66	88.05	2,848,400	-2.53(-2.80%)
Feb 16, 2022	89.46	90.93	89.42	90.58	3,238,481	+0.94(+1.04%)
Feb 15, 2022	89.62	90.33	89.11	89.64	3,441,908	+0.86(+0.97%)
Feb 14, 2022	89.82	89.82	87.82	88.78	2,855,501	-0.73(-0.81%)
Feb 11, 2022	91.69	92.51	89.01	89.51	3,831,727	-2.01(-2.20%)
Feb 10, 2022	91.64	93.39	91.16	91.52	4,521,777	-0.98(-1.06%)
Feb 09, 2022	92.20	92.70	91.77	92.50	3,937,221	+1.22(+1.34%)
Feb 08, 2022	90.34	91.79	89.96	91.28	5,117,071	+1.31(+1.45%)
Feb 07, 2022	89.94	90.57	88.87	89.97	4,798,172	+0.33(+0.37%)
Feb 04, 2022	90.76	91.29	88.44	89.64	5,297,898	-1.14(-1.25%)
Feb 03, 2022	90.62		90.49	90.78	3,517,984	-0.91(-0.99%)
Feb 02, 2022	88.59	91.88	88.58	91.69	5,235,580	+4.77(+5.49%)

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.