Indicators

Emerson Electric (NY: EMR )

114.68 +0.98 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	49.99	50.05	49.44	49.47	1,458,951	-0.39(-0.78%)
Nov 27, 2013	49.74	49.94	49.67	49.86	1,784,722	+0.21(+0.42%)
Nov 26, 2013	49.48	49.96	49.48	49.65	2,715,302	+0.18(+0.36%)
Nov 25, 2013	50.39	50.39	49.35	49.48	4,883,773	-0.74(-1.47%)
Nov 22, 2013	50.11	50.25	49.82	50.22	2,580,212	+0.21(+0.41%)
Nov 21, 2013	49.67	50.05	49.62	50.01	2,872,273	+0.47(+0.94%)
Nov 20, 2013	50.06	50.16	49.39	49.54	2,957,492	-0.20(-0.40%)
Nov 19, 2013	49.91	50.10	49.64	49.74	2,815,643	-0.17(-0.34%)
Nov 18, 2013	50.30	50.42	49.80	49.91	3,293,679	-0.28(-0.56%)
Nov 15, 2013	50.40	50.54	49.81	50.19	5,079,214	+0.56(+1.13%)
Nov 14, 2013	49.40	49.84	49.35	49.63	4,499,681	+0.27(+0.54%)
Nov 13, 2013	48.35	49.37	48.35	49.37	3,342,875	+0.72(+1.49%)
Nov 12, 2013	48.94	49.13	48.57	48.64	4,187,006	-0.48(-0.97%)
Nov 11, 2013	49.08	49.23	48.95	49.12	2,743,340	-0.01(-0.03%)
Nov 08, 2013	48.43	49.19	48.42	49.13	3,717,513	+0.68(+1.39%)
Nov 07, 2013	49.31	49.49	48.31	48.46	6,978,019	-1.00(-2.02%)
Nov 06, 2013	49.33	49.52	48.89	49.46	3,754,122	+0.41(+0.84%)
Nov 05, 2013	48.73	49.41	48.47	49.05	4,338,471	-0.38(-0.77%)
Nov 04, 2013	49.49	49.57	49.29	49.43	3,161,645	+0.25(+0.51%)

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.