Indicators

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	113.69	113.66	113.63	113.42	2,322,593	-0.03(-0.03%)
Mar 27, 2024	112.00	113.46	111.65	113.45	1,937,350	+1.50(+1.34%)
Mar 26, 2024	111.62	112.08	111.31	111.95	1,812,808	+0.22(+0.20%)
Mar 25, 2024	112.33	112.70	111.64	111.73	1,435,874	-0.72(-0.64%)
Mar 22, 2024	112.57	112.86	111.98	112.45	1,479,392	-0.15(-0.13%)
Mar 21, 2024	112.48	113.34	112.02	112.60	2,410,916	+0.58(+0.52%)
Mar 20, 2024	111.16	112.20	110.23	112.02	2,195,292	+0.73(+0.66%)
Mar 19, 2024	110.67	111.73	110.19	111.29	2,544,008	+0.23(+0.21%)
Mar 18, 2024	111.17	112.08	110.96	111.06	3,071,513	+0.47(+0.42%)
Mar 15, 2024	109.69	111.06	109.59	110.59	6,537,769	+0.18(+0.16%)
Mar 14, 2024	110.64	111.00	109.69	110.41	2,883,389	+0.06(+0.05%)
Mar 13, 2024	110.71	111.13	109.89	110.35	1,801,876	-0.25(-0.23%)
Mar 12, 2024	109.73	110.69	109.26	110.60	1,755,412	+0.95(+0.87%)
Mar 11, 2024	109.63	109.77	108.48	109.65	1,892,248	-0.50(-0.45%)
Mar 08, 2024	110.69	111.20	109.98	110.15	1,655,817	-0.13(-0.12%)
Mar 07, 2024	110.30	111.05	110.01	110.28	2,033,830	+0.48(+0.44%)
Mar 06, 2024	110.00	110.64	109.54	109.80	2,561,757	+0.78(+0.72%)
Mar 05, 2024	109.07	109.67	108.92	109.02	3,464,989	-0.49(-0.45%)
Mar 04, 2024	108.18	109.83	108.09	109.51	3,702,895	+1.37(+1.27%)

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.