Indicators

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.46	87.87	86.50	87.67	3,806,002	+0.52(+0.59%)
Jan 30, 2023	86.08	87.72	85.84	87.16	3,051,274	+0.25(+0.29%)
Jan 27, 2023	87.98	88.03	86.81	86.90	3,763,853	-1.16(-1.31%)
Jan 26, 2023	87.40	88.08	86.08	88.06	3,389,674	+1.50(+1.73%)
Jan 25, 2023	85.69	86.83	85.55	86.56	3,556,457	-0.39(-0.45%)
Jan 24, 2023	86.88	87.46	85.30	86.95	2,887,166	+0.47(+0.54%)
Jan 23, 2023	85.75	87.36	85.58	86.48	5,494,123	+1.60(+1.89%)
Jan 20, 2023	84.88	85.18	84.17	84.88	6,393,081	+0.45(+0.53%)
Jan 19, 2023	86.08	86.29	84.37	84.43	4,928,137	-2.25(-2.60%)
Jan 18, 2023	88.40	88.73	86.60	86.69	6,205,043	-1.97(-2.22%)
Jan 17, 2023	92.75	92.75	87.87	88.66	9,051,011	-6.49(-6.82%)
Jan 13, 2023	94.73	95.27	94.31	95.15	2,294,035	-0.13(-0.13%)
Jan 12, 2023	96.20	96.47	95.25	95.28	2,597,970	-0.15(-0.15%)
Jan 11, 2023	95.56	95.56	94.52	95.42	2,797,932	+0.37(+0.39%)
Jan 10, 2023	94.57	95.17	94.10	95.06	3,014,488	+0.54(+0.58%)
Jan 09, 2023	95.64	96.84	94.45	94.51	3,239,269	-0.67(-0.70%)
Jan 06, 2023	93.59	95.67	93.19	95.18	2,686,919	+2.86(+3.09%)
Jan 05, 2023	92.12	92.79	91.32	92.33	2,552,150	-0.40(-0.43%)
Jan 04, 2023	93.07	93.07	91.21	92.72	4,080,806	-0.67(-0.72%)

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.