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 (%)
Jan 31, 2005	10.89	11.11	10.87	11.08	4,791,770	+0.30(+2.81%)
Jan 28, 2005	10.85	10.93	10.76	10.78	5,504,831	-0.04(-0.40%)
Jan 27, 2005	10.79	10.89	10.70	10.82	5,105,213	-0.08(-0.71%)
Jan 26, 2005	10.90	10.97	10.86	10.90	3,678,787	+0.02(+0.20%)
Jan 25, 2005	10.76	10.91	10.73	10.88	3,501,584	+0.15(+1.40%)
Jan 24, 2005	10.77	10.85	10.68	10.73	4,116,334	-0.02(-0.15%)
Jan 21, 2005	10.84	10.91	10.74	10.74	5,297,284	-0.14(-1.27%)
Jan 20, 2005	11.07	11.07	10.88	10.88	3,797,429	-0.21(-1.90%)
Jan 19, 2005	11.24	11.24	11.08	11.09	3,561,663	-0.14(-1.20%)
Jan 18, 2005	11.11	11.27	11.02	11.23	4,482,878	+0.05(+0.47%)
Jan 14, 2005	11.04	11.22	11.04	11.17	3,249,434	+0.17(+1.53%)
Jan 13, 2005	11.14	11.14	10.96	11.01	2,685,054	-0.13(-1.20%)
Jan 12, 2005	11.16	11.17	10.93	11.14	5,050,596	-0.04(-0.35%)
Jan 11, 2005	11.21	11.32	11.17	11.18	7,365,465	+0.09(+0.82%)
Jan 10, 2005	11.06	11.15	10.99	11.09	3,659,975	+0.03(+0.24%)
Jan 07, 2005	11.16	11.19	10.97	11.06	3,371,413	-0.10(-0.89%)
Jan 06, 2005	11.07	11.28	11.06	11.16	5,229,013	+0.07(+0.65%)
Jan 05, 2005	11.18	11.24	11.08	11.09	4,665,846	-0.10(-0.90%)
Jan 04, 2005	11.35	11.37	11.18	11.19	5,550,345	-0.13(-1.17%)

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.