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 (%)
Nov 30, 2020	71.74	71.74	69.88	70.66	2,962,232	-1.23(-1.71%)
Nov 27, 2020	72.41	72.75	71.60	71.89	722,015	-0.09(-0.13%)
Nov 25, 2020	72.96	73.09	71.94	71.98	1,803,353	-1.55(-2.11%)
Nov 24, 2020	72.65	73.76	72.21	73.54	4,590,069	+1.97(+2.75%)
Nov 23, 2020	70.47	71.73	70.38	71.57	2,398,196	+1.70(+2.44%)
Nov 20, 2020	70.82	70.87	69.42	69.87	1,968,609	-1.18(-1.66%)
Nov 19, 2020	70.53	71.15	69.80	71.04	1,699,727	+0.32(+0.46%)
Nov 18, 2020	70.62	71.84	70.28	70.72	2,782,674	+0.46(+0.65%)
Nov 17, 2020	71.51	71.63	69.74	70.26	2,467,767	-1.47(-2.05%)
Nov 16, 2020	71.04	71.87	70.37	71.73	2,981,424	+2.01(+2.88%)
Nov 13, 2020	68.63	69.83	68.63	69.73	1,945,234	+1.45(+2.13%)
Nov 12, 2020	68.45	68.75	67.58	68.28	2,595,443	-0.15(-0.22%)
Nov 11, 2020	70.51	70.71	68.32	68.43	3,766,459	-2.32(-3.28%)
Nov 10, 2020	69.94	71.18	69.41	70.75	3,602,493	+1.05(+1.51%)
Nov 09, 2020	69.53	70.86	68.52	69.70	7,287,890	+5.64(+8.80%)
Nov 06, 2020	64.46	64.59	63.55	64.06	2,570,970	-0.32(-0.50%)
Nov 05, 2020	63.82	65.07	63.19	64.38	2,956,189	+2.12(+3.40%)
Nov 04, 2020	62.74	63.88	60.75	62.26	4,436,881	-2.06(-3.20%)
Nov 03, 2020	62.54	64.75	62.18	64.32	5,135,829	+2.23(+3.59%)

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.