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 (%)
Apr 26, 2024	109.36	110.73	109.02	109.89	1,364,493	+0.29(+0.26%)
Apr 25, 2024	108.45	110.31	107.80	109.60	1,640,106	-0.02(-0.02%)
Apr 24, 2024	110.44	110.50	108.65	109.62	1,876,917	-0.15(-0.14%)
Apr 23, 2024	109.10	110.44	108.70	109.77	2,081,946	+1.14(+1.05%)
Apr 22, 2024	108.83	109.67	108.11	108.63	2,448,932	+0.05(+0.05%)
Apr 19, 2024	109.58	110.12	108.36	108.58	2,108,078	-0.73(-0.67%)
Apr 18, 2024	110.83	110.83	108.94	109.31	1,677,935	-0.50(-0.46%)
Apr 17, 2024	112.05	112.33	109.60	109.81	2,317,294	-1.68(-1.51%)
Apr 16, 2024	111.87	112.02	110.50	111.49	2,326,204	-0.27(-0.24%)
Apr 15, 2024	114.26	114.36	111.44	111.76	1,709,306	-0.89(-0.79%)
Apr 12, 2024	112.75	113.42	111.82	112.65	1,981,073	-0.87(-0.77%)
Apr 11, 2024	114.03	114.21	112.96	113.52	1,673,026	-0.56(-0.49%)
Apr 10, 2024	112.65	114.24	112.52	114.08	2,012,867	-0.17(-0.15%)
Apr 09, 2024	115.00	115.26	113.10	114.25	1,877,499	-0.42(-0.37%)
Apr 08, 2024	114.71	114.97	113.98	114.67	1,775,749	+0.13(+0.11%)
Apr 05, 2024	113.61	114.77	113.30	114.54	1,693,803	+1.50(+1.33%)
Apr 04, 2024	114.45	114.94	112.64	113.04	1,888,460	-0.50(-0.44%)
Apr 03, 2024	113.44	114.19	113.08	113.54	1,981,803	+0.27(+0.24%)
Apr 02, 2024	113.32	113.57	112.29	113.27	1,964,422	-0.27(-0.24%)

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.