Emerson Electric (NY: EMR )

88.40 +1.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 86.81 88.44 86.81 88.40 2,004,810 +1.80(+2.08%)
May 26, 2022 85.27 87.15 85.11 86.60 3,062,138 +2.37(+2.81%)
May 25, 2022 83.75 84.48 82.96 84.23 2,782,506 +0.34(+0.41%)
May 24, 2022 84.29 84.71 82.42 83.89 3,318,325 -1.08(-1.27%)
May 23, 2022 84.13 85.19 83.69 84.97 2,822,258 +1.33(+1.59%)
May 20, 2022 83.80 84.26 81.64 83.64 3,120,811 +0.34(+0.41%)
May 19, 2022 82.75 84.37 82.27 83.30 2,834,122 -0.26(-0.31%)
May 18, 2022 86.04 86.28 83.21 83.56 3,346,369 -2.83(-3.28%)
May 17, 2022 86.29 87.27 85.77 86.39 4,136,237 +1.94(+2.30%)
May 16, 2022 83.57 85.03 82.85 84.45 3,454,883 +0.77(+0.92%)
May 13, 2022 83.20 84.35 82.52 83.68 3,580,402 +0.93(+1.12%)
May 12, 2022 82.42 83.06 81.01 82.75 3,683,003 -0.38(-0.46%)
May 11, 2022 83.96 85.33 82.96 83.13 3,788,889 -0.48(-0.57%)
May 10, 2022 85.16 85.56 83.12 83.61 3,286,550 -0.80(-0.95%)
May 09, 2022 86.56 86.75 83.93 84.41 4,179,322 -3.60(-4.09%)
May 06, 2022 88.89 88.89 86.69 88.01 3,262,319 -1.22(-1.37%)
May 05, 2022 91.26 91.83 88.20 89.23 2,973,055 -2.11(-2.31%)
May 04, 2022 85.76 91.74 83.42 91.34 5,737,168 +0.86(+0.95%)
May 03, 2022 89.83 91.05 88.92 90.48 3,330,496 +0.05(+0.06%)
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.