Indicators

Emerson Electric (NY: EMR )

109.22 +0.32 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,664	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.58	8,304,053	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.17	32.45	4,388,663	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.10	4,381,193	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.47	31.62	3,987,366	+0.03(+0.10%)
Sep 21, 2007	32.00	32.06	31.51	31.59	5,803,238	-0.10(-0.32%)
Sep 20, 2007	32.07	32.22	31.69	31.69	4,060,327	-0.38(-1.20%)
Sep 19, 2007	31.89	32.39	31.77	32.07	5,282,947	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,484,335	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,743	-0.31(-1.01%)
Sep 14, 2007	30.20	30.82	30.10	30.62	3,961,159	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.27	2,434,067	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,527	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,587	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.98	4,141,855	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.81	3,984,362	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.61	4,096,244	-0.12(-0.39%)
Sep 05, 2007	30.81	30.94	30.23	30.73	5,841,538	-0.46(-1.47%)

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.