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 (%)
Jul 31, 2023	89.54	89.86	88.91	89.46	4,055,904	+0.37(+0.42%)
Jul 28, 2023	90.61	90.73	88.70	89.09	2,867,019	-0.85(-0.95%)
Jul 27, 2023	90.72	91.02	89.67	89.94	1,909,520	-0.54(-0.60%)
Jul 26, 2023	89.87	90.72	89.79	90.48	1,827,372	-0.20(-0.22%)
Jul 25, 2023	89.87	90.81	89.87	90.67	1,883,879	+0.34(+0.38%)
Jul 24, 2023	89.70	90.65	89.67	90.33	2,252,002	+0.99(+1.11%)
Jul 21, 2023	89.92	90.14	89.28	89.34	1,678,314	-0.65(-0.72%)
Jul 20, 2023	90.36	90.83	89.90	89.99	1,883,351	+0.22(+0.24%)
Jul 19, 2023	89.43	90.02	88.64	89.77	1,999,958	-0.13(-0.14%)
Jul 18, 2023	89.20	90.08	88.98	89.90	1,880,051	+0.47(+0.53%)
Jul 17, 2023	89.93	90.13	89.09	89.43	1,926,738	-0.75(-0.84%)
Jul 14, 2023	90.38	90.39	89.44	90.18	1,775,223	-0.23(-0.25%)
Jul 13, 2023	90.39	90.73	90.00	90.41	1,928,754	+0.20(+0.22%)
Jul 12, 2023	90.72	91.11	89.74	90.21	2,932,198	+0.31(+0.35%)
Jul 11, 2023	88.04	90.05	88.04	89.90	3,634,452	+2.32(+2.65%)
Jul 10, 2023	87.18	88.16	87.14	87.58	3,403,089	+0.48(+0.55%)
Jul 07, 2023	86.01	87.71	85.99	87.10	1,854,918	+0.69(+0.79%)
Jul 06, 2023	86.82	87.04	85.66	86.41	2,245,531	-1.15(-1.31%)
Jul 05, 2023	88.14	88.63	87.56	87.56	1,839,617	-1.32(-1.49%)

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.