Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.46 34.88 34.27 34.54 7,169,054 +0.42(+1.23%)
Oct 26, 2012 34.15 34.12 34.12 34.12 4,184,620 -0.09(-0.25%)
Oct 25, 2012 34.11 34.31 33.99 34.21 5,337,500 +0.44(+1.31%)
Oct 24, 2012 33.94 33.98 33.64 33.76 3,637,881 +0.01(+0.04%)
Oct 23, 2012 33.99 34.23 33.59 33.75 5,767,833 -0.66(-1.93%)
Oct 19, 2012 35.10 35.29 34.23 34.41 7,193,121 -0.96(-2.72%)
Oct 18, 2012 35.08 35.47 35.02 35.38 4,128,585 +0.21(+0.59%)
Oct 17, 2012 35.08 35.21 34.93 35.17 4,101,956 +0.31(+0.88%)
Oct 16, 2012 34.68 34.95 34.62 34.86 3,057,541 +0.34(+0.99%)
Oct 15, 2012 34.56 34.65 34.35 34.52 4,906,082 +0.04(+0.10%)
Oct 12, 2012 34.62 34.82 34.25 34.48 3,455,409 +0.02(+0.06%)
Oct 11, 2012 34.84 34.95 34.46 34.46 3,175,093 +0.02(+0.06%)
Oct 10, 2012 34.84 34.92 34.28 34.44 3,969,910 -0.51(-1.45%)
Oct 09, 2012 35.03 35.09 34.63 34.95 5,327,323 -0.09(-0.24%)
Oct 08, 2012 34.95 35.08 34.81 35.03 4,147,556 -0.05(-0.14%)
Oct 05, 2012 35.22 35.56 34.98 35.08 4,850,432 +0.10(+0.29%)
Oct 04, 2012 34.80 35.28 34.72 34.98 6,076,166 +0.35(+1.01%)
Oct 03, 2012 34.39 34.78 34.20 34.63 4,789,720 +0.38(+1.10%)
Oct 02, 2012 34.28 34.45 34.12 34.26 5,701,991 +0.07(+0.21%)
Oct 01, 2012 34.06 34.71 33.99 34.18 5,548,255 -0.24(-0.70%)
Sep 28, 2012 34.27 34.63 34.08 34.43 6,055,098 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.25 34.48 6,511,972 +0.32(+0.94%)
Sep 26, 2012 34.55 34.63 34.08 34.16 6,376,014 -0.29(-0.83%)
Sep 25, 2012 35.01 35.35 34.44 34.45 8,495,745 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,299 -0.05(-0.14%)
Sep 21, 2012 36.15 36.22 35.69 35.73 4,900,481 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,812,861 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,398,949 +0.01(+0.04%)
Sep 18, 2012 35.78 36.10 35.75 36.05 4,596,851 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.38 35.83 5,074,392 +0.31(+0.86%)
Sep 14, 2012 35.67 36.03 35.33 35.52 8,028,605 -0.11(-0.32%)
Sep 13, 2012 35.20 35.83 34.67 35.64 7,159,777 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.25 4,579,694 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.25 4,919,153 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.40 35.50 5,888,664 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.52 9,680,022 -0.13(-0.36%)
Sep 06, 2012 35.22 35.75 35.22 35.65 5,981,418 +0.70(+2.00%)
Sep 05, 2012 35.50 35.56 34.82 34.95 8,596,976 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.55 7,963,437 -0.63(-1.74%)
Aug 31, 2012 36.42 36.72 36.10 36.17 4,941,955 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.19 4,752,766 -0.57(-1.55%)
Aug 29, 2012 36.88 37.04 36.64 36.76 3,976,934 -0.04(-0.12%)
Aug 27, 2012 36.98 37.10 36.77 36.80 2,976,997 -0.09(-0.23%)
Aug 24, 2012 36.64 37.07 36.56 36.89 3,094,909 +0.18(+0.49%)
Aug 23, 2012 36.86 36.94 36.62 36.71 4,052,982 -0.14(-0.37%)
Aug 22, 2012 37.12 37.20 36.55 36.84 5,426,370 -0.46(-1.24%)
Aug 21, 2012 37.38 37.79 37.26 37.31 4,334,221 +0.05(+0.13%)
Aug 20, 2012 37.21 37.35 36.97 37.26 2,927,987 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,916,797 +0.15(+0.40%)
Aug 16, 2012 36.72 37.26 36.69 37.15 4,450,778 +0.41(+1.11%)
Aug 15, 2012 36.72 36.85 36.49 36.74 3,928,995 +0.08(+0.21%)
Aug 14, 2012 36.38 36.74 36.21 36.67 6,852,372 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,040 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,277 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.60 4,546,019 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.68 35.37 5,189,935 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.24 8,153,644 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,721,566 +0.31(+0.91%)
Aug 03, 2012 34.17 34.58 34.11 34.32 4,516,427 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.10 33.55 3,346,284 -0.06(-0.19%)
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.