Indicators

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.00	50.09	49.36	49.57	4,116,071	-0.45(-0.90%)
Apr 27, 2017	50.48	50.57	49.73	50.02	4,515,640	-0.32(-0.64%)
Apr 26, 2017	50.34	50.68	50.18	50.34	3,819,589	+0.00(+0.00%)
Apr 25, 2017	49.96	50.57	49.78	50.34	5,552,341	+1.12(+2.27%)
Apr 24, 2017	49.26	49.33	48.88	49.22	4,306,512	+0.71(+1.46%)
Apr 21, 2017	48.68	48.76	48.44	48.52	4,033,492	-0.14(-0.29%)
Apr 20, 2017	48.19	48.88	48.09	48.65	4,237,619	+0.79(+1.65%)
Apr 19, 2017	48.35	48.47	47.66	47.87	3,074,774	-0.16(-0.34%)
Apr 18, 2017	47.68	48.35	47.68	48.03	3,532,470	+0.01(+0.02%)
Apr 17, 2017	47.87	48.07	47.48	48.02	4,404,530	+0.44(+0.92%)
Apr 13, 2017	47.95	48.24	47.58	47.59	4,219,329	-0.45(-0.94%)
Apr 12, 2017	49.04	49.12	47.87	48.04	4,318,301	-1.08(-2.19%)
Apr 11, 2017	48.90	49.17	48.58	49.12	3,266,375	+0.09(+0.18%)
Apr 10, 2017	48.91	49.53	48.82	49.02	2,393,396	+0.21(+0.44%)
Apr 07, 2017	49.03	49.11	48.64	48.81	2,629,421	-0.27(-0.55%)
Apr 06, 2017	48.95	49.30	48.74	49.08	3,654,705	+0.11(+0.22%)
Apr 05, 2017	49.44	50.08	48.83	48.98	3,936,584	-0.12(-0.25%)
Apr 04, 2017	49.05	49.26	48.80	49.10	2,392,761	-0.09(-0.18%)

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.