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, 2009	27.27	27.47	27.08	27.29	5,854,827	-0.06(-0.22%)
Nov 27, 2009	27.24	27.55	26.89	27.35	2,403,508	-0.54(-1.94%)
Nov 25, 2009	27.84	27.95	27.60	27.89	3,789,259	+0.05(+0.17%)
Nov 24, 2009	27.88	28.07	27.59	27.85	4,504,424	-0.03(-0.12%)
Nov 23, 2009	27.84	28.22	27.74	27.88	4,198,174	+0.41(+1.49%)
Nov 20, 2009	27.51	27.57	27.02	27.47	6,475,082	-0.12(-0.43%)
Nov 19, 2009	27.95	28.08	27.40	27.59	5,761,323	-0.60(-2.13%)
Nov 18, 2009	28.11	28.23	27.82	28.19	6,189,803	+0.11(+0.38%)
Nov 17, 2009	27.97	28.11	27.56	28.09	4,960,844	+0.14(+0.50%)
Nov 16, 2009	27.58	28.30	27.42	27.95	7,949,944	+0.42(+1.51%)
Nov 13, 2009	27.29	27.65	27.19	27.53	4,598,700	+0.29(+1.06%)
Nov 12, 2009	27.20	27.57	27.14	27.24	6,463,168	-0.01(-0.05%)
Nov 11, 2009	27.49	27.65	27.16	27.25	4,738,281	-0.05(-0.17%)
Nov 10, 2009	27.41	27.58	27.16	27.30	5,333,872	-0.29(-1.05%)
Nov 09, 2009	27.48	27.64	27.34	27.59	6,179,324	+0.42(+1.53%)
Nov 06, 2009	27.04	27.35	26.85	27.18	5,241,799	+0.36(+1.35%)
Nov 05, 2009	26.33	27.18	26.33	26.81	7,703,779	+0.63(+2.39%)
Nov 04, 2009	25.91	26.69	25.80	26.19	9,675,485	+0.50(+1.95%)
Nov 03, 2009	25.22	26.01	25.11	25.69	10,445,794	+0.54(+2.15%)

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.