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 (%)
Apr 30, 2012	36.91	37.16	36.52	36.85	6,592,683	-0.09(-0.25%)
Apr 27, 2012	36.47	37.07	36.47	36.94	6,045,173	+0.55(+1.52%)
Apr 26, 2012	36.25	36.48	35.93	36.39	4,298,211	+0.44(+1.23%)
Apr 25, 2012	36.31	36.31	35.78	35.94	5,622,660	+0.24(+0.67%)
Apr 24, 2012	35.14	35.80	35.07	35.71	4,847,210	+0.67(+1.92%)
Apr 23, 2012	34.91	35.14	34.74	35.03	4,043,831	-0.22(-0.64%)
Apr 20, 2012	35.24	35.64	35.07	35.26	4,843,832	+0.13(+0.38%)
Apr 19, 2012	35.52	35.55	34.87	35.12	4,104,005	-0.33(-0.93%)
Apr 18, 2012	35.64	35.71	35.45	35.45	4,085,892	-0.37(-1.04%)
Apr 17, 2012	35.54	35.96	35.33	35.83	4,232,652	+0.62(+1.75%)
Apr 16, 2012	35.31	35.54	35.07	35.21	8,246,117	+0.08(+0.22%)
Apr 13, 2012	35.67	35.71	35.09	35.13	4,378,500	-0.65(-1.82%)
Apr 12, 2012	34.92	35.82	34.88	35.78	5,006,267	+0.90(+2.59%)
Apr 11, 2012	35.27	35.41	34.70	34.88	5,403,923	+0.06(+0.18%)
Apr 10, 2012	35.26	35.32	34.58	34.82	6,309,677	-0.49(-1.39%)
Apr 09, 2012	35.11	35.48	35.04	35.31	4,220,954	-0.43(-1.22%)
Apr 05, 2012	35.87	36.06	35.60	35.74	4,687,089	-0.28(-0.78%)
Apr 04, 2012	36.04	36.07	35.76	36.02	3,756,147	-0.29(-0.81%)
Apr 03, 2012	36.73	36.76	36.06	36.32	5,279,301	-0.53(-1.45%)

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.