Indicators

Emerson Electric (NY: EMR )

112.56 -0.26 (-0.23%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	80.22	81.29	80.09	81.02	3,103,722	+0.42(+0.52%)
Apr 27, 2023	80.13	80.64	78.15	80.60	4,971,934	+0.34(+0.42%)
Apr 26, 2023	81.64	81.92	79.82	80.26	3,564,893	-1.99(-2.41%)
Apr 25, 2023	82.83	83.20	81.97	82.25	2,158,431	-1.04(-1.25%)
Apr 24, 2023	83.41	83.70	82.90	83.29	2,173,314	-0.01(-0.01%)
Apr 21, 2023	83.87	83.87	82.81	83.30	8,050,017	-0.26(-0.31%)
Apr 20, 2023	83.63	84.07	83.20	83.56	3,013,256	-0.49(-0.58%)
Apr 19, 2023	84.70	84.86	83.34	84.05	3,334,101	-0.88(-1.03%)
Apr 18, 2023	85.41	86.08	84.55	84.92	3,402,107	+0.67(+0.80%)
Apr 17, 2023	84.05	85.31	83.92	84.25	3,088,311	+0.21(+0.25%)
Apr 14, 2023	83.40	85.50	83.37	84.04	6,289,849	+0.92(+1.11%)
Apr 13, 2023	81.80	83.23	80.19	83.11	7,172,013	+1.72(+2.12%)
Apr 12, 2023	80.96	81.71	80.17	81.39	8,274,903	-0.78(-0.95%)
Apr 11, 2023	82.72	83.04	81.97	82.17	2,128,284	-0.01(-0.01%)
Apr 10, 2023	80.92	82.20	80.72	82.18	2,052,275	+1.12(+1.38%)
Apr 06, 2023	80.59	81.52	79.86	81.06	3,048,520	+0.20(+0.25%)
Apr 05, 2023	82.35	82.62	80.41	80.86	2,720,895	-2.03(-2.45%)
Apr 04, 2023	84.81	84.99	82.47	82.89	1,812,469	-2.00(-2.36%)

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.