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 (%)
May 24, 2011	37.09	37.13	36.45	36.55	7,955,023	-0.38(-1.02%)
May 23, 2011	36.59	37.17	36.46	36.93	7,717,947	-0.13(-0.35%)
May 20, 2011	37.41	37.45	36.78	37.06	8,868,516	-0.36(-0.95%)
May 19, 2011	37.37	37.68	36.93	37.41	8,938,474	+0.37(+1.00%)
May 18, 2011	36.19	37.15	35.95	37.04	11,090,453	+0.86(+2.37%)
May 17, 2011	36.33	36.52	36.02	36.19	11,306,431	-0.25(-0.68%)
May 16, 2011	36.61	36.80	36.38	36.43	8,579,518	-0.24(-0.65%)
May 13, 2011	37.24	37.36	36.39	36.67	12,120,280	-0.49(-1.31%)
May 12, 2011	37.07	37.37	36.65	37.16	9,531,767	-0.17(-0.46%)
May 11, 2011	37.85	37.86	37.26	37.33	9,972,171	-0.37(-0.97%)
May 10, 2011	38.48	38.48	37.68	37.70	11,323,526	-0.55(-1.44%)
May 09, 2011	38.01	38.46	37.52	38.25	6,396,561	+0.35(+0.93%)
May 06, 2011	38.21	38.47	37.72	37.90	9,941,754	+0.43(+1.14%)
May 05, 2011	37.86	38.18	37.16	37.47	11,846,923	-0.55(-1.45%)
May 04, 2011	38.73	39.09	37.92	38.02	13,145,078	-0.71(-1.85%)
May 03, 2011	40.08	40.17	38.65	38.73	19,062,142	-2.67(-6.45%)

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.