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, 2012	36.24	36.38	35.42	35.76	6,675,798	-0.24(-0.66%)
Jan 30, 2012	35.79	36.00	35.50	36.00	4,869,390	+0.03(+0.10%)
Jan 27, 2012	36.09	36.35	35.91	35.96	5,514,115	-0.28(-0.77%)
Jan 26, 2012	36.35	36.72	36.03	36.24	7,544,179	-0.02(-0.06%)
Jan 25, 2012	35.24	36.48	34.92	36.26	9,634,005	+1.02(+2.88%)
Jan 24, 2012	34.40	35.27	34.29	35.24	6,235,409	+0.63(+1.81%)
Jan 23, 2012	34.39	34.86	34.28	34.62	6,737,655	+0.29(+0.83%)
Jan 20, 2012	34.61	34.61	34.08	34.33	8,030,919	-0.33(-0.94%)
Jan 19, 2012	34.80	34.80	34.38	34.66	6,677,328	-0.01(-0.02%)
Jan 18, 2012	34.28	34.67	33.97	34.67	6,361,235	+0.53(+1.55%)
Jan 17, 2012	34.27	34.76	34.10	34.14	6,536,126	+0.35(+1.05%)
Jan 13, 2012	33.96	34.24	33.61	33.78	7,731,753	-0.49(-1.44%)
Jan 12, 2012	33.50	34.47	33.21	34.28	8,020,679	+0.99(+2.97%)
Jan 11, 2012	33.56	33.69	33.22	33.29	9,749,271	-0.61(-1.79%)
Jan 10, 2012	33.80	34.01	33.54	33.89	6,752,203	+0.56(+1.69%)
Jan 09, 2012	32.98	33.64	32.94	33.33	6,103,529	+0.52(+1.57%)
Jan 06, 2012	33.37	33.55	32.72	32.82	7,032,660	-0.40(-1.19%)
Jan 05, 2012	33.12	33.39	32.71	33.21	8,635,063	-0.22(-0.65%)

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.