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 (%)
Feb 29, 2024	105.50	107.09	105.04	106.36	5,410,249	+1.28(+1.22%)
Feb 28, 2024	105.71	105.74	104.77	105.08	2,200,054	-0.57(-0.54%)
Feb 27, 2024	106.30	106.30	104.89	105.64	2,353,926	-0.06(-0.06%)
Feb 26, 2024	105.29	106.04	104.90	105.70	2,404,653	+0.28(+0.26%)
Feb 23, 2024	105.39	105.67	105.10	105.43	1,828,196	+0.62(+0.59%)
Feb 22, 2024	105.24	105.69	104.72	104.81	2,373,459	+0.33(+0.31%)
Feb 21, 2024	104.08	104.93	103.39	104.48	2,148,507	+0.16(+0.15%)
Feb 20, 2024	105.52	105.61	104.02	104.32	2,529,069	-1.34(-1.27%)
Feb 16, 2024	105.24	106.59	105.01	105.67	3,182,100	+0.44(+0.42%)
Feb 15, 2024	105.58	106.10	104.97	105.23	3,118,793	-0.00(-0.00%)
Feb 14, 2024	104.66	105.59	104.29	105.23	5,126,791	+1.55(+1.49%)
Feb 13, 2024	102.43	103.74	101.66	103.69	5,117,669	+0.40(+0.38%)
Feb 12, 2024	102.20	103.46	101.92	103.29	3,941,736	+1.07(+1.05%)
Feb 09, 2024	101.49	102.34	101.07	102.22	3,530,863	+0.81(+0.80%)
Feb 08, 2024	103.64	104.25	101.05	101.41	5,356,728	-1.69(-1.64%)
Feb 07, 2024	100.91	104.71	99.35	103.10	9,158,554	+9.74(+10.43%)
Feb 06, 2024	92.85	93.48	92.15	93.37	2,802,745	+0.85(+0.92%)
Feb 05, 2024	92.40	92.59	91.29	92.51	2,435,930	-0.57(-0.62%)
Feb 02, 2024	92.37	93.59	91.87	93.09	2,149,041	+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.