Indicators

Emerson Electric (NY: EMR )

112.49 -2.19 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.83	23.67	22.66	23.66	3,800,909	+0.75(+3.28%)
Nov 26, 2008	22.04	23.01	21.59	22.91	7,472,004	+0.16(+0.70%)
Nov 25, 2008	22.18	23.01	21.77	22.75	8,799,815	+0.90(+4.10%)
Nov 24, 2008	21.59	22.41	20.98	21.85	13,447,115	+0.64(+3.01%)
Nov 21, 2008	20.28	21.36	19.29	21.21	15,110,548	+1.45(+7.34%)
Nov 20, 2008	20.62	21.67	19.62	19.76	14,588,303	-1.09(-5.22%)
Nov 19, 2008	21.46	22.25	20.74	20.85	10,827,413	-0.73(-3.39%)
Nov 18, 2008	20.98	21.91	20.63	21.58	11,145,079	+0.65(+3.12%)
Nov 17, 2008	21.73	21.82	20.88	20.93	9,487,658	-1.09(-4.94%)
Nov 14, 2008	22.34	22.92	20.57	22.02	0	-1.65(-6.99%)
Nov 13, 2008	20.71	23.76	20.44	23.67	15,623,384	+3.07(+14.87%)
Nov 12, 2008	20.98	21.27	20.53	20.61	11,518,305	-0.35(-1.67%)
Nov 11, 2008	21.83	21.94	20.74	20.96	10,000,049	-1.22(-5.50%)
Nov 10, 2008	22.06	23.27	21.63	22.18	9,268,177	+0.96(+4.54%)
Nov 07, 2008	20.84	21.32	20.46	21.21	7,549,656	+0.50(+2.42%)
Nov 06, 2008	22.25	22.25	20.59	20.71	11,455,968	-1.82(-8.07%)
Nov 05, 2008	23.05	23.97	22.08	22.53	10,310,783	-1.11(-4.69%)
Nov 04, 2008	22.31	23.99	22.09	23.64	14,084,483	+2.18(+10.14%)

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.