Indicators

Emerson Electric (NY: EMR )

112.40 -0.42 (-0.37%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.01	50.10	49.37	49.57	4,115,656	-0.45(-0.90%)
Apr 27, 2017	50.49	50.58	49.74	50.02	4,515,185	-0.32(-0.64%)
Apr 26, 2017	50.35	50.68	50.18	50.35	3,819,204	+0.00(+0.00%)
Apr 25, 2017	49.97	50.58	49.79	50.35	5,551,782	+1.12(+2.27%)
Apr 24, 2017	49.27	49.33	48.88	49.23	4,306,079	+0.71(+1.46%)
Apr 21, 2017	48.68	48.77	48.45	48.52	4,033,086	-0.14(-0.29%)
Apr 20, 2017	48.20	48.88	48.09	48.66	4,237,193	+0.79(+1.65%)
Apr 19, 2017	48.36	48.48	47.66	47.87	3,074,465	-0.16(-0.34%)
Apr 18, 2017	47.69	48.36	47.69	48.03	3,532,114	+0.01(+0.02%)
Apr 17, 2017	47.88	48.08	47.48	48.03	4,404,087	+0.44(+0.92%)
Apr 13, 2017	47.95	48.25	47.58	47.59	4,218,904	-0.45(-0.94%)
Apr 12, 2017	49.05	49.12	47.87	48.04	4,317,867	-1.08(-2.19%)
Apr 11, 2017	48.91	49.18	48.59	49.12	3,266,046	+0.09(+0.18%)
Apr 10, 2017	48.91	49.53	48.82	49.03	2,393,155	+0.21(+0.44%)
Apr 07, 2017	49.04	49.11	48.64	48.82	2,629,156	-0.27(-0.55%)
Apr 06, 2017	48.96	49.30	48.74	49.09	3,654,337	+0.11(+0.22%)
Apr 05, 2017	49.45	50.08	48.83	48.98	3,936,188	-0.12(-0.25%)
Apr 04, 2017	49.05	49.26	48.81	49.10	2,392,520	-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.