Indicators

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.28	81.19	80.23	80.86	3,250,233	+0.60(+0.74%)
Feb 27, 2023	81.22	81.22	80.14	80.26	2,976,871	-0.08(-0.10%)
Feb 24, 2023	79.21	80.42	78.99	80.34	2,928,845	-0.13(-0.16%)
Feb 23, 2023	81.15	81.52	79.69	80.47	3,129,325	+0.01(+0.01%)
Feb 22, 2023	80.44	81.30	79.81	80.46	4,022,357	+0.24(+0.30%)
Feb 21, 2023	82.66	83.06	79.88	80.21	4,292,895	-3.31(-3.97%)
Feb 17, 2023	83.42	83.89	82.54	83.53	2,586,871	-0.25(-0.30%)
Feb 16, 2023	83.46	84.59	83.25	83.78	2,144,061	-0.68(-0.81%)
Feb 15, 2023	83.03	84.78	82.87	84.46	3,227,904	+0.90(+1.08%)
Feb 14, 2023	83.38	84.34	82.87	83.56	2,995,057	-0.89(-1.06%)
Feb 13, 2023	83.44	84.70	83.24	84.45	3,303,374	+1.03(+1.23%)
Feb 10, 2023	82.82	83.50	82.01	83.42	4,953,601	+0.68(+0.82%)
Feb 09, 2023	83.77	84.25	82.20	82.74	6,973,874	-0.82(-0.98%)
Feb 08, 2023	85.63	85.67	82.60	83.56	6,866,505	-5.04(-5.69%)
Feb 07, 2023	87.59	89.01	86.92	88.60	3,335,719	+0.73(+0.83%)
Feb 06, 2023	88.27	88.43	87.26	87.87	3,347,446	-0.93(-1.05%)
Feb 03, 2023	88.42	89.25	88.01	88.81	3,361,276	-0.09(-0.10%)
Feb 02, 2023	88.58	89.08	87.99	88.89	5,068,363	-0.14(-0.15%)

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.