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 (%)
Apr 28, 2023	80.23	81.30	80.10	81.03	3,103,410	+0.42(+0.52%)
Apr 27, 2023	80.13	80.65	78.16	80.61	4,971,433	+0.34(+0.42%)
Apr 26, 2023	81.65	81.93	79.82	80.27	3,564,534	-1.99(-2.41%)
Apr 25, 2023	82.84	83.21	81.97	82.26	2,158,213	-1.04(-1.25%)
Apr 24, 2023	83.41	83.71	82.91	83.30	2,173,095	-0.01(-0.01%)
Apr 21, 2023	83.88	83.88	82.82	83.31	8,049,206	-0.26(-0.31%)
Apr 20, 2023	83.64	84.08	83.21	83.57	3,012,953	-0.49(-0.58%)
Apr 19, 2023	84.71	84.86	83.35	84.06	3,333,765	-0.88(-1.03%)
Apr 18, 2023	85.42	86.09	84.56	84.93	3,401,765	+0.67(+0.80%)
Apr 17, 2023	84.06	85.32	83.92	84.26	3,088,000	+0.21(+0.25%)
Apr 14, 2023	83.40	85.51	83.38	84.05	6,289,216	+0.92(+1.11%)
Apr 13, 2023	81.81	83.24	80.19	83.12	7,171,291	+1.72(+2.12%)
Apr 12, 2023	80.97	81.72	80.18	81.40	8,274,070	-0.78(-0.95%)
Apr 11, 2023	82.72	83.05	81.98	82.18	2,128,070	-0.01(-0.01%)
Apr 10, 2023	80.93	82.21	80.73	82.19	2,052,068	+1.12(+1.38%)
Apr 06, 2023	80.60	81.53	79.87	81.07	3,048,213	+0.20(+0.25%)
Apr 05, 2023	82.35	82.63	80.42	80.86	2,720,621	-2.03(-2.45%)
Apr 04, 2023	84.82	85.00	82.48	82.90	1,812,286	-2.00(-2.36%)

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.