Indicators

Emerson Electric (NY: EMR )

109.62 -0.15 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	80.60	81.68	80.47	81.40	3,089,220	+0.42(+0.52%)
Apr 27, 2023	80.50	81.02	78.52	80.98	4,948,702	+0.34(+0.42%)
Apr 26, 2023	82.03	82.30	80.19	80.64	3,548,236	-1.99(-2.41%)
Apr 25, 2023	83.22	83.59	82.35	82.63	2,148,345	-1.05(-1.25%)
Apr 24, 2023	83.80	84.09	83.29	83.68	2,163,159	-0.01(-0.01%)
Apr 21, 2023	84.27	84.27	83.20	83.69	8,012,402	-0.26(-0.31%)
Apr 20, 2023	84.02	84.46	83.59	83.95	2,999,177	-0.49(-0.58%)
Apr 19, 2023	85.10	85.25	83.73	84.44	3,318,522	-0.88(-1.03%)
Apr 18, 2023	85.81	86.48	84.95	85.32	3,386,211	+0.67(+0.80%)
Apr 17, 2023	84.44	85.71	84.31	84.65	3,073,881	+0.22(+0.25%)
Apr 14, 2023	83.79	85.90	83.76	84.43	6,260,459	+0.93(+1.11%)
Apr 13, 2023	82.18	83.62	80.56	83.50	7,138,501	+1.73(+2.12%)
Apr 12, 2023	81.34	82.09	80.55	81.77	8,236,237	-0.78(-0.95%)
Apr 11, 2023	83.10	83.43	82.36	82.56	2,118,340	-0.01(-0.01%)
Apr 10, 2023	81.30	82.59	81.10	82.57	2,042,686	+1.12(+1.38%)
Apr 06, 2023	80.97	81.91	80.24	81.44	3,034,276	+0.21(+0.25%)
Apr 05, 2023	82.73	83.01	80.79	81.24	2,708,182	-2.04(-2.45%)
Apr 04, 2023	85.21	85.39	82.86	83.28	1,804,000	-2.01(-2.36%)

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.