Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.93 43.70 42.89 43.24 10,728,992 +0.05(+0.11%)
Jan 29, 2015 42.59 43.43 42.38 43.19 9,751,678 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.67 42.70 9,965,505 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,267,366 -1.62(-3.58%)
Jan 26, 2015 44.20 45.17 43.69 45.13 9,792,194 +0.99(+2.25%)
Jan 23, 2015 45.19 45.29 44.08 44.13 12,729,243 -1.28(-2.83%)
Jan 22, 2015 45.79 45.93 45.17 45.42 12,296,709 -0.89(-1.92%)
Jan 21, 2015 45.90 46.53 45.61 46.31 5,913,179 +0.38(+0.83%)
Jan 20, 2015 46.14 46.27 45.42 45.93 7,604,776 +0.10(+0.22%)
Jan 16, 2015 44.98 45.87 44.90 45.83 9,571,279 +0.74(+1.63%)
Jan 15, 2015 45.27 45.64 44.97 45.09 7,947,763 -0.18(-0.40%)
Jan 14, 2015 45.00 45.30 44.53 45.27 8,843,159 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,273 -0.07(-0.15%)
Jan 12, 2015 46.02 46.14 45.26 45.69 7,647,842 -0.55(-1.20%)
Jan 09, 2015 46.94 47.06 45.84 46.24 4,791,642 -0.74(-1.57%)
Jan 08, 2015 46.12 47.03 45.99 46.98 6,451,900 +1.20(+2.62%)
Jan 07, 2015 46.32 46.34 45.61 45.78 6,957,884 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.36 45.88 7,179,558 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.96 9,413,805 -0.96(-2.06%)
Jan 02, 2015 46.96 47.27 46.31 46.92 4,472,276 +0.05(+0.10%)
Dec 31, 2014 47.56 46.88 46.88 46.88 2,930,247 -0.49(-1.03%)
Dec 30, 2014 47.46 47.58 47.28 47.36 2,678,859 -0.18(-0.38%)
Dec 29, 2014 47.52 47.73 47.43 47.54 2,787,548 -0.13(-0.27%)
Dec 26, 2014 47.91 47.95 47.65 47.67 2,101,164 +0.04(+0.08%)
Dec 24, 2014 47.76 47.63 47.63 47.63 1,851,042 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,460,767 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.54 3,572,242 +0.21(+0.43%)
Dec 19, 2014 47.10 47.66 46.86 47.33 9,669,557 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,222,359 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,344,296 +0.40(+0.89%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,172,856 +0.80(+1.82%)
Dec 15, 2014 44.75 45.20 43.89 44.16 9,161,067 -0.21(-0.48%)
Dec 12, 2014 45.86 45.95 44.25 44.37 10,777,127 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,776,871 -0.10(-0.21%)
Dec 10, 2014 48.11 48.22 46.51 46.66 5,827,397 -1.66(-3.43%)
Dec 09, 2014 47.67 48.35 47.48 48.32 5,376,670 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.92 48.30 5,525,306 -0.96(-1.96%)
Dec 05, 2014 49.09 49.48 48.91 49.27 4,269,536 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,071,740 +0.06(+0.12%)
Dec 03, 2014 48.45 49.07 48.33 48.96 6,958,527 +0.71(+1.48%)
Dec 02, 2014 47.73 48.33 47.59 48.25 4,071,327 +0.55(+1.16%)
Dec 01, 2014 48.06 48.07 47.42 47.70 6,303,752 -0.71(-1.47%)
Nov 28, 2014 49.26 49.30 48.06 48.41 4,591,326 -1.24(-2.49%)
Nov 26, 2014 49.84 49.65 49.65 49.65 2,439,172 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.52 49.89 3,820,891 -0.05(-0.11%)
Nov 24, 2014 49.81 50.03 49.65 49.94 3,296,522 +0.14(+0.27%)
Nov 21, 2014 49.36 49.96 49.30 49.81 5,259,366 +1.05(+2.15%)
Nov 20, 2014 48.41 49.05 48.33 48.76 2,927,178 +0.05(+0.09%)
Nov 19, 2014 48.52 48.85 48.33 48.71 2,769,770 +0.08(+0.17%)
Nov 18, 2014 48.32 48.87 48.25 48.63 3,312,945 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.13 48.40 2,962,919 +0.09(+0.19%)
Nov 14, 2014 48.12 48.52 48.12 48.31 3,088,785 +0.08(+0.16%)
Nov 13, 2014 48.67 48.74 47.92 48.23 4,737,883 -0.40(-0.83%)
Nov 12, 2014 48.52 48.89 48.52 48.64 3,766,174 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.55 48.67 3,269,379 -0.41(-0.84%)
Nov 10, 2014 48.98 49.19 48.90 49.08 2,671,540 +0.19(+0.39%)
Nov 07, 2014 48.86 49.18 48.63 48.89 4,468,458 +0.14(+0.29%)
Nov 06, 2014 48.72 48.92 48.43 48.75 4,609,887 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.36 48.55 5,172,338 +0.17(+0.34%)
Nov 04, 2014 49.04 49.31 48.08 48.39 9,156,715 -0.24(-0.50%)
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.