Indicators

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	105.99	107.58	105.52	106.85	5,385,511	+1.29(+1.22%)
Feb 28, 2024	106.20	106.23	105.25	105.56	2,189,995	-0.57(-0.54%)
Feb 27, 2024	106.79	106.79	105.37	106.13	2,343,163	-0.06(-0.06%)
Feb 26, 2024	105.77	106.53	105.38	106.19	2,393,658	+0.28(+0.26%)
Feb 23, 2024	105.87	106.16	105.58	105.91	1,819,837	+0.62(+0.59%)
Feb 22, 2024	105.72	106.17	105.20	105.29	2,362,607	+0.33(+0.31%)
Feb 21, 2024	104.56	105.41	103.86	104.96	2,138,684	+0.16(+0.15%)
Feb 20, 2024	106.00	106.09	104.50	104.80	2,517,505	-1.35(-1.27%)
Feb 16, 2024	105.72	107.08	105.49	106.15	3,167,551	+0.44(+0.42%)
Feb 15, 2024	106.07	106.59	105.45	105.71	3,104,533	-0.53(-0.50%)
Feb 14, 2024	105.66	106.60	105.29	106.24	5,078,131	+1.56(+1.49%)
Feb 13, 2024	103.41	104.73	102.63	104.68	5,069,095	+0.40(+0.38%)
Feb 12, 2024	103.18	104.45	102.90	104.28	3,904,324	+1.08(+1.05%)
Feb 09, 2024	102.46	103.32	102.04	103.20	3,497,350	+0.82(+0.80%)
Feb 08, 2024	104.63	105.25	102.02	102.38	5,305,885	-1.71(-1.64%)
Feb 07, 2024	101.88	105.71	100.30	104.09	9,071,626	+9.83(+10.43%)
Feb 06, 2024	93.74	94.38	93.03	94.26	2,776,143	+0.86(+0.92%)
Feb 05, 2024	93.29	93.48	92.16	93.40	2,412,810	-0.58(-0.62%)
Feb 02, 2024	93.26	94.49	92.75	93.98	2,128,644	+0.22(+0.23%)

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.