Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.51 49.29 48.45 48.91 3,474,318 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,616 +0.68(+1.39%)
Jan 29, 2014 48.74 49.17 48.60 48.71 4,952,624 -0.50(-1.01%)
Jan 28, 2014 48.74 49.27 48.68 49.21 5,092,271 +0.61(+1.25%)
Jan 27, 2014 48.37 48.99 47.96 48.60 6,014,441 +0.19(+0.40%)
Jan 24, 2014 49.36 49.57 48.41 48.41 7,472,885 -1.55(-3.10%)
Jan 23, 2014 50.77 50.80 49.78 49.96 5,883,637 -1.19(-2.33%)
Jan 22, 2014 51.62 51.65 50.82 51.15 3,982,314 -0.44(-0.85%)
Jan 21, 2014 51.46 51.85 51.29 51.59 3,181,302 +0.32(+0.62%)
Jan 17, 2014 51.72 51.27 51.27 51.27 4,848,433 -0.62(-1.19%)
Jan 16, 2014 51.70 52.14 51.58 51.89 2,788,526 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.33 51.76 2,815,131 +0.42(+0.82%)
Jan 14, 2014 50.71 51.35 50.53 51.34 3,748,570 +0.86(+1.70%)
Jan 13, 2014 50.75 51.39 50.39 50.48 4,744,579 -0.37(-0.73%)
Jan 10, 2014 50.83 51.12 50.38 50.85 4,812,327 +0.21(+0.41%)
Jan 09, 2014 51.10 51.73 50.45 50.64 4,626,095 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,726 -0.26(-0.51%)
Jan 07, 2014 51.19 51.28 50.78 51.11 4,079,053 +0.04(+0.07%)
Jan 06, 2014 51.76 51.84 50.92 51.07 3,354,945 -0.39(-0.75%)
Jan 03, 2014 51.64 51.85 51.36 51.46 2,202,993 +0.05(+0.10%)
Jan 02, 2014 51.80 51.95 51.26 51.41 2,427,865 -0.65(-1.25%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
Dec 02, 2013 49.69 49.95 49.47 49.52 3,243,485 -0.17(-0.34%)
Nov 29, 2013 50.22 50.27 49.66 49.69 1,452,426 -0.39(-0.79%)
Nov 27, 2013 49.97 50.16 49.89 50.09 1,776,741 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,703,159 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.57 49.70 4,861,933 -0.74(-1.47%)
Nov 22, 2013 50.33 50.48 50.05 50.44 2,568,673 +0.21(+0.41%)
Nov 21, 2013 49.89 50.28 49.84 50.23 2,859,428 +0.47(+0.94%)
Nov 20, 2013 50.29 50.38 49.61 49.77 2,944,266 -0.20(-0.40%)
Nov 19, 2013 50.14 50.33 49.86 49.97 2,803,052 -0.17(-0.34%)
Nov 18, 2013 50.52 50.64 50.03 50.14 3,278,949 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.03 50.42 5,056,499 +0.56(+1.13%)
Nov 14, 2013 49.62 50.06 49.57 49.86 4,479,558 +0.27(+0.54%)
Nov 13, 2013 48.56 49.60 48.56 49.59 3,327,925 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.86 4,168,281 -0.48(-0.97%)
Nov 11, 2013 49.30 49.45 49.17 49.34 2,731,071 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.63 49.36 3,700,888 +0.68(+1.39%)
Nov 07, 2013 49.53 49.71 48.52 48.68 6,946,813 -1.00(-2.02%)
Nov 06, 2013 49.55 49.75 49.11 49.68 3,737,333 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.68 49.27 4,319,069 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.51 49.65 3,147,506 +0.25(+0.51%)
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.