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 29, 2012	35.64	35.66	35.18	35.28	6,917,058	-0.24(-0.67%)
Feb 28, 2012	35.78	35.78	35.25	35.52	6,543,516	-0.28(-0.78%)
Feb 27, 2012	35.54	35.97	35.38	35.80	4,653,506	+0.12(+0.33%)
Feb 24, 2012	35.84	35.87	35.52	35.68	5,796,700	-0.13(-0.37%)
Feb 23, 2012	36.36	36.36	35.73	35.82	6,614,688	-0.62(-1.71%)
Feb 22, 2012	36.36	36.55	36.12	36.44	5,087,396	+0.06(+0.15%)
Feb 21, 2012	36.37	36.65	36.30	36.39	6,311,541	+0.27(+0.74%)
Feb 17, 2012	36.25	36.31	35.98	36.12	5,037,137	+0.08(+0.23%)
Feb 16, 2012	35.68	36.15	35.64	36.04	5,068,724	+0.29(+0.80%)
Feb 15, 2012	36.25	36.25	35.57	35.75	6,147,968	-0.18(-0.49%)
Feb 14, 2012	36.81	36.81	34.87	35.92	9,171,466	-0.82(-2.23%)
Feb 13, 2012	36.54	36.74	36.12	36.74	4,426,618	+0.42(+1.15%)
Feb 10, 2012	36.29	36.38	36.06	36.33	4,299,593	-0.38(-1.02%)
Feb 09, 2012	36.42	36.86	36.07	36.70	5,924,265	+0.47(+1.31%)
Feb 08, 2012	36.06	36.33	35.91	36.23	4,926,145	+0.10(+0.27%)
Feb 07, 2012	36.04	36.54	35.67	36.13	13,824,995	-1.01(-2.72%)
Feb 06, 2012	36.38	37.43	36.37	37.14	7,514,286	+0.63(+1.73%)
Feb 03, 2012	36.31	36.83	36.19	36.51	8,355,308	+0.70(+1.96%)
Feb 02, 2012	36.26	36.33	35.80	35.80	7,646,353	-0.30(-0.83%)

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.