Indicators

Emerson Electric (NY: EMR )

110.90 -0.02 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.56	49.76	49.24	49.42	5,113,096	-0.27(-0.55%)
Feb 27, 2017	49.75	49.97	49.44	49.70	4,257,474	-0.04(-0.08%)
Feb 24, 2017	49.52	49.76	49.18	49.74	8,681,543	-0.11(-0.21%)
Feb 23, 2017	50.80	50.96	49.66	49.84	5,866,853	-0.99(-1.96%)
Feb 22, 2017	50.78	51.13	50.76	50.84	4,147,902	-0.29(-0.56%)
Feb 21, 2017	51.03	51.16	50.74	51.13	5,556,018	+0.23(+0.45%)
Feb 17, 2017		50.90	50.90	50.90	0	-0.83(-1.61%)
Feb 16, 2017	52.29	52.29	51.30	51.73	7,574,285	-0.68(-1.30%)
Feb 15, 2017	52.31	52.52	51.92	52.41	6,341,666	+0.06(+0.11%)
Feb 14, 2017	51.98	52.54	51.87	52.35	4,838,415	-0.01(-0.02%)
Feb 13, 2017	51.80	52.46	51.79	52.36	4,970,437	+0.73(+1.41%)
Feb 10, 2017	51.17	51.75	51.17	51.63	5,659,070	+0.45(+0.88%)
Feb 09, 2017	51.09	51.81	50.98	51.19	4,235,727	+0.24(+0.48%)
Feb 08, 2017	50.61	51.02	50.34	50.94	7,026,914	-0.11(-0.21%)
Feb 07, 2017	50.03	51.83	49.81	51.05	12,968,581	+2.19(+4.48%)
Feb 06, 2017	48.40	48.94	48.39	48.86	7,654,888	+0.26(+0.54%)
Feb 03, 2017	48.25	48.61	48.03	48.60	4,316,361	+0.54(+1.12%)
Feb 02, 2017	47.84	48.25	47.68	48.06	7,594,746	+0.08(+0.17%)

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.