Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.41 48.63 48.08 48.29 7,171,999 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.12 47.80 4,174,981 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.43 47.71 5,340,635 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.77 3,496,159 +0.84(+1.78%)
Oct 27, 2014 46.79 46.97 47.03 46.94 3,144,244 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,864 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,480 +0.83(+1.80%)
Oct 22, 2014 47.55 47.70 45.91 45.94 8,532,807 -1.52(-3.19%)
Oct 21, 2014 46.54 47.58 46.51 47.46 4,822,034 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.85 46.15 4,849,659 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.14 7,219,368 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,168,278 +0.84(+1.89%)
Oct 15, 2014 44.07 44.86 43.54 44.74 7,190,253 +0.14(+0.30%)
Oct 14, 2014 44.52 45.50 44.46 44.60 6,121,124 +0.38(+0.85%)
Oct 13, 2014 44.95 45.20 44.19 44.22 5,644,795 -0.57(-1.28%)
Oct 10, 2014 45.01 45.51 44.56 44.80 7,160,401 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.85 44.97 7,293,231 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,960 +0.62(+1.34%)
Oct 07, 2014 46.73 46.83 45.95 45.98 4,089,112 -1.10(-2.34%)
Oct 06, 2014 47.18 47.38 46.81 47.08 2,685,379 +0.03(+0.06%)
Oct 03, 2014 47.65 47.65 46.89 47.05 5,059,510 +0.21(+0.45%)
Oct 02, 2014 46.34 47.10 46.21 46.84 5,161,439 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.06 46.28 5,225,426 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.06 47.17 4,751,349 -0.07(-0.14%)
Sep 29, 2014 46.94 47.30 46.74 47.24 3,825,761 -0.28(-0.59%)
Sep 26, 2014 47.12 47.55 46.88 47.52 4,355,190 +0.47(+1.01%)
Sep 25, 2014 48.08 48.12 47.03 47.04 5,361,291 -1.36(-2.80%)
Sep 24, 2014 47.90 48.59 47.65 48.40 5,159,798 +0.54(+1.12%)
Sep 23, 2014 48.16 48.41 47.86 47.86 5,162,321 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,589 -0.57(-1.15%)
Sep 19, 2014 49.11 49.16 48.68 48.99 6,320,448 +0.20(+0.40%)
Sep 18, 2014 48.90 48.93 48.67 48.80 2,651,024 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,303,105 +0.09(+0.19%)
Sep 16, 2014 48.46 48.56 48.05 48.55 3,401,344 +0.08(+0.17%)
Sep 15, 2014 48.47 48.65 48.38 48.47 2,831,249 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.35 48.61 4,020,361 -0.13(-0.26%)
Sep 11, 2014 48.81 49.05 48.65 48.74 3,628,265 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.00 3,484,316 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,518 +0.10(+0.20%)
Sep 08, 2014 48.93 49.24 48.89 48.98 4,269,725 -0.08(-0.15%)
Sep 05, 2014 48.72 49.22 48.43 49.05 4,906,197 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.72 4,519,266 +0.26(+0.54%)
Sep 03, 2014 48.81 48.87 48.38 48.46 2,887,871 -0.02(-0.03%)
Sep 02, 2014 48.49 48.72 48.29 48.47 4,096,116 +0.22(+0.45%)
Aug 29, 2014 48.53 48.26 48.26 48.26 2,752,099 -0.18(-0.37%)
Aug 28, 2014 48.24 48.52 48.16 48.44 1,582,105 -0.11(-0.22%)
Aug 27, 2014 48.53 48.59 48.30 48.54 2,000,059 +0.05(+0.09%)
Aug 26, 2014 48.94 48.96 48.46 48.50 2,464,508 -0.31(-0.63%)
Aug 25, 2014 48.93 49.11 48.72 48.81 1,968,649 +0.11(+0.23%)
Aug 22, 2014 48.80 48.94 48.59 48.69 3,228,375 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.66 2,353,708 +0.06(+0.12%)
Aug 20, 2014 48.19 48.67 48.16 48.60 3,322,676 +0.41(+0.86%)
Aug 19, 2014 48.10 48.39 48.09 48.19 3,043,148 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.10 2,716,076 +0.64(+1.35%)
Aug 15, 2014 47.67 47.75 47.16 47.46 4,047,880 +0.02(+0.03%)
Aug 14, 2014 47.43 47.62 47.30 47.45 3,617,698 -0.08(-0.16%)
Aug 13, 2014 47.10 47.59 46.94 47.52 4,162,186 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.76 46.91 2,804,612 +0.07(+0.14%)
Aug 11, 2014 47.24 47.26 46.79 46.85 2,757,849 -0.16(-0.35%)
Aug 08, 2014 46.44 46.92 46.34 47.01 2,982,369 +0.76(+1.63%)
Aug 07, 2014 46.59 46.70 46.15 46.25 3,953,234 -0.04(-0.10%)
Aug 06, 2014 46.45 46.79 46.07 46.30 6,940,047 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.55 47.04 9,312,569 -0.86(-1.80%)
Aug 04, 2014 47.47 48.01 47.24 47.90 5,210,995 +0.44(+0.93%)
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.