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 (%)
Dec 31, 2007	37.55	37.90	37.28	37.35	2,752,231	-0.24(-0.65%)
Dec 28, 2007	37.65	38.14	37.28	37.59	2,879,645	+0.07(+0.19%)
Dec 27, 2007	38.42	38.58	37.48	37.52	3,564,345	-0.64(-1.68%)
Dec 26, 2007	37.39	38.27	37.39	38.16	5,198,450	+0.29(+0.77%)
Dec 24, 2007	37.06	37.90	36.88	37.87	1,963,519	+1.07(+2.90%)
Dec 21, 2007	36.99	37.49	36.72	36.80	7,910,329	+0.28(+0.78%)
Dec 20, 2007	36.58	36.78	35.95	36.52	4,404,908	+0.13(+0.36%)
Dec 19, 2007	36.45	36.80	36.08	36.39	4,425,359	-0.13(-0.34%)
Dec 18, 2007	36.24	36.69	35.71	36.51	4,742,974	+0.60(+1.67%)
Dec 17, 2007	36.91	37.05	35.85	35.91	5,090,462	-1.14(-3.08%)
Dec 14, 2007	37.63	37.66	37.04	37.05	4,837,016	-0.49(-1.32%)
Dec 13, 2007	36.87	37.61	36.49	37.55	5,190,355	+0.50(+1.35%)
Dec 12, 2007	37.99	38.21	36.59	37.05	7,584,430	-0.03(-0.09%)
Dec 11, 2007	38.40	38.56	37.04	37.08	5,387,839	-1.34(-3.50%)
Dec 10, 2007	37.58	38.81	37.58	38.42	4,834,522	-0.02(-0.05%)
Dec 07, 2007	38.39	38.72	38.06	38.44	3,326,445	+0.20(+0.52%)
Dec 06, 2007	37.98	38.29	37.88	38.25	4,182,440	+0.25(+0.66%)
Dec 05, 2007	38.62	38.76	37.66	38.00	5,142,597	-0.19(-0.50%)
Dec 04, 2007	37.55	38.93	37.30	38.19	5,908,146	+0.33(+0.87%)

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.