Indicators

Emerson Electric (NY: EMR )

112.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.06	87.47	86.11	87.27	3,823,484	+0.51(+0.59%)
Jan 30, 2023	85.68	87.32	85.45	86.76	3,065,289	+0.25(+0.29%)
Jan 27, 2023	87.58	87.63	86.41	86.51	3,781,142	-1.15(-1.31%)
Jan 26, 2023	87.00	87.68	85.68	87.66	3,405,244	+1.49(+1.73%)
Jan 25, 2023	85.30	86.43	85.16	86.17	3,572,793	-0.39(-0.45%)
Jan 24, 2023	86.49	87.06	84.91	86.55	2,900,428	+0.46(+0.54%)
Jan 23, 2023	85.35	86.96	85.19	86.09	5,519,359	+1.60(+1.89%)
Jan 20, 2023	84.49	84.79	83.79	84.49	6,422,447	+0.44(+0.53%)
Jan 19, 2023	85.68	85.90	83.98	84.05	4,950,774	-2.24(-2.60%)
Jan 18, 2023	88.00	88.32	86.21	86.29	6,233,545	-1.96(-2.22%)
Jan 17, 2023	92.33	92.33	87.47	88.26	9,092,586	-6.46(-6.82%)
Jan 13, 2023	94.29	94.84	93.88	94.72	2,304,573	-0.13(-0.13%)
Jan 12, 2023	95.76	96.03	94.81	94.84	2,609,904	-0.15(-0.15%)
Jan 11, 2023	95.12	95.12	94.09	94.99	2,810,784	+0.37(+0.39%)
Jan 10, 2023	94.14	94.74	93.67	94.62	3,028,335	+0.54(+0.58%)
Jan 09, 2023	95.20	96.40	94.02	94.08	3,254,148	-0.67(-0.70%)
Jan 06, 2023	93.16	95.23	92.76	94.75	2,699,261	+2.84(+3.09%)
Jan 05, 2023	91.70	92.37	90.91	91.90	2,563,873	-0.40(-0.43%)
Jan 04, 2023	92.65	92.65	90.79	92.30	4,099,550	-0.67(-0.72%)

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.