Indicators

Emerson Electric (NY: EMR )

115.55 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.09	43.87	43.05	43.40	10,687,840	+0.05(+0.11%)
Jan 29, 2015	42.76	43.59	42.54	43.36	9,714,275	+0.50(+1.16%)
Jan 28, 2015	43.80	44.06	42.83	42.86	9,927,282	-0.82(-1.87%)
Jan 27, 2015	43.73	44.46	43.54	43.68	12,220,313	-1.62(-3.58%)
Jan 26, 2015	44.37	45.34	43.85	45.30	9,754,635	+1.00(+2.25%)
Jan 23, 2015	45.36	45.46	44.25	44.30	12,680,419	-1.29(-2.83%)
Jan 22, 2015	45.97	46.10	45.35	45.59	12,249,544	-0.89(-1.92%)
Jan 21, 2015	46.07	46.71	45.78	46.48	5,890,499	+0.38(+0.83%)
Jan 20, 2015	46.32	46.45	45.59	46.10	7,575,607	+0.10(+0.22%)
Jan 16, 2015	45.15	46.04	45.07	46.00	9,534,567	+0.74(+1.63%)
Jan 15, 2015	45.45	45.81	45.14	45.26	7,917,279	-0.18(-0.40%)
Jan 14, 2015	45.17	45.48	44.70	45.45	8,809,240	-0.35(-0.77%)
Jan 13, 2015	46.14	46.62	45.39	45.80	5,745,152	-0.07(-0.15%)
Jan 12, 2015	46.20	46.32	45.43	45.87	7,618,508	-0.56(-1.20%)
Jan 09, 2015	47.12	47.24	46.02	46.42	4,773,263	-0.74(-1.57%)
Jan 08, 2015	46.29	47.21	46.16	47.16	6,427,154	+1.20(+2.62%)
Jan 07, 2015	46.50	46.51	45.79	45.96	6,931,197	-0.10(-0.22%)
Jan 06, 2015	46.30	46.39	45.53	46.06	7,152,020	-0.08(-0.17%)
Jan 05, 2015	47.13	47.38	46.08	46.13	9,377,697	-0.97(-2.06%)

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.