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 (%)
Jul 31, 2017	49.62	49.76	49.34	49.42	3,998,460	+0.07(+0.13%)
Jul 28, 2017	49.46	49.51	48.87	49.36	3,482,502	-0.32(-0.63%)
Jul 27, 2017	49.68	49.74	49.26	49.67	2,788,330	+0.09(+0.18%)
Jul 26, 2017	50.06	50.10	49.48	49.58	2,118,068	-0.52(-1.04%)
Jul 25, 2017	50.27	50.31	49.88	50.10	2,153,029	+0.33(+0.67%)
Jul 24, 2017	49.85	49.87	49.47	49.77	2,164,925	-0.01(-0.02%)
Jul 21, 2017	49.70	49.81	49.46	49.78	2,750,862	-0.22(-0.43%)
Jul 20, 2017	50.06	50.31	49.81	50.00	2,858,840	-0.25(-0.50%)
Jul 19, 2017	49.72	50.28	49.62	50.25	2,154,961	+0.64(+1.29%)
Jul 18, 2017	50.02	50.06	49.44	49.61	4,110,139	-0.44(-0.88%)
Jul 17, 2017	49.76	50.29	49.56	50.05	3,409,088	+0.15(+0.30%)
Jul 14, 2017	49.76	50.05	49.60	49.90	3,014,170	+0.31(+0.62%)
Jul 13, 2017	49.80	49.97	49.55	49.59	2,798,701	-0.21(-0.42%)
Jul 12, 2017	49.96	50.20	49.71	49.80	3,449,536	+0.20(+0.40%)
Jul 11, 2017	49.52	49.73	49.17	49.60	2,324,773	+0.07(+0.13%)
Jul 10, 2017	49.31	49.78	49.26	49.53	3,104,928	+0.22(+0.45%)
Jul 07, 2017	49.17	49.61	48.91	49.31	2,827,320	+0.24(+0.49%)
Jul 06, 2017	49.04	49.61	49.01	49.07	3,896,109	-0.12(-0.24%)
Jul 05, 2017	49.89	49.89	48.94	49.18	4,155,026	-0.77(-1.54%)

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.