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 (%)
Feb 27, 2015	44.38	44.57	44.28	44.31	6,247,196	-0.02(-0.03%)
Feb 26, 2015	44.55	44.68	44.30	44.32	5,070,197	-0.28(-0.62%)
Feb 25, 2015	44.92	44.97	44.22	44.60	6,650,087	-0.19(-0.43%)
Feb 24, 2015	44.68	44.92	44.34	44.79	6,875,357	-0.15(-0.32%)
Feb 23, 2015	44.88	44.95	44.55	44.94	5,423,304	+0.05(+0.12%)
Feb 20, 2015	44.77	44.96	44.20	44.88	7,690,913	-0.02(-0.03%)
Feb 19, 2015	44.88	45.10	44.64	44.90	4,163,884	-0.12(-0.27%)
Feb 18, 2015	44.50	45.32	44.49	45.02	4,325,931	+0.42(+0.94%)
Feb 17, 2015	44.82	44.84	44.50	44.60	4,575,039	-0.29(-0.65%)
Feb 13, 2015	44.89	44.89	44.89	44.89	4,962,033	+0.06(+0.14%)
Feb 12, 2015	44.12	44.88	44.12	44.83	6,401,426	+0.70(+1.58%)
Feb 11, 2015	44.23	44.34	43.75	44.13	5,467,666	+0.09(+0.21%)
Feb 10, 2015	43.67	44.11	43.27	44.04	7,973,124	+0.52(+1.20%)
Feb 09, 2015	43.08	43.79	43.06	43.52	7,941,060	+0.24(+0.56%)
Feb 06, 2015	43.37	43.62	43.11	43.27	8,118,131	-0.09(-0.21%)
Feb 05, 2015	43.50	43.75	43.11	43.37	11,722,740	-0.14(-0.31%)
Feb 04, 2015	44.88	45.03	43.35	43.50	14,409,596	-1.60(-3.55%)
Feb 03, 2015	44.12	45.53	43.69	45.10	27,112,480	+0.36(+0.80%)

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.