Emerson Electric (NY: EMR )

92.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.27 57.41 56.68 56.70 3,642,808 -0.56(-0.98%)
Feb 27, 2013 56.03 57.44 55.94 57.26 3,368,970 +1.14(+2.03%)
Feb 26, 2013 56.18 56.31 55.57 56.12 3,733,295 +0.35(+0.63%)
Feb 25, 2013 57.50 57.64 55.77 55.77 4,349,998 -1.50(-2.62%)
Feb 22, 2013 57.22 57.69 56.92 57.27 2,648,837 +0.28(+0.49%)
Feb 21, 2013 57.41 57.62 56.80 56.99 3,809,725 -0.76(-1.32%)
Feb 20, 2013 58.64 58.64 57.75 57.75 3,092,215 -0.81(-1.38%)
Feb 19, 2013 58.32 58.67 58.00 58.56 2,772,379 +0.27(+0.46%)
Feb 15, 2013 58.48 58.65 57.98 58.29 5,043,710 -0.12(-0.21%)
Feb 14, 2013 57.90 58.49 57.69 58.41 3,649,002 +0.31(+0.53%)
Feb 13, 2013 57.95 58.34 57.81 58.10 4,298,754 +0.02(+0.03%)
Feb 12, 2013 57.75 58.36 57.65 58.08 3,890,737 +0.35(+0.61%)
Feb 11, 2013 57.51 57.87 57.06 57.73 2,929,551 +0.23(+0.40%)
Feb 08, 2013 57.49 57.90 57.41 57.50 3,878,522 +0.03(+0.05%)
Feb 07, 2013 57.33 57.51 56.84 57.47 2,912,675 +0.03(+0.05%)
Feb 06, 2013 56.62 57.47 56.62 57.44 3,464,757 -0.05(-0.09%)
Feb 04, 2013 57.86 57.98 57.31 57.49 3,393,470 -0.59(-1.02%)
Feb 01, 2013 57.65 58.30 57.53 58.08 3,244,493 +0.83(+1.45%)
Jan 31, 2013 57.14 57.66 56.78 57.25 4,899,365 +0.04(+0.07%)
Jan 30, 2013 57.33 57.55 57.06 57.21 2,382,513 -0.26(-0.45%)
Jan 29, 2013 56.97 57.54 56.87 57.47 2,264,261 +0.18(+0.31%)
Jan 28, 2013 57.65 57.70 56.97 57.29 2,223,457 -0.18(-0.31%)
Jan 25, 2013 57.30 57.57 56.96 57.47 2,874,429 +0.20(+0.35%)
Jan 24, 2013 57.09 57.90 57.07 57.27 4,639,422 +0.40(+0.70%)
Jan 23, 2013 56.72 56.87 56.44 56.87 2,849,092 +0.05(+0.09%)
Jan 22, 2013 55.96 56.82 55.88 56.82 3,795,519 +0.93(+1.66%)
Jan 18, 2013 55.47 56.00 55.25 55.89 3,968,674 +0.54(+0.98%)
Jan 17, 2013 54.82 55.68 54.63 55.35 3,039,675 +0.78(+1.43%)
Jan 16, 2013 54.86 54.90 54.42 54.57 2,401,609 -0.44(-0.80%)
Jan 15, 2013 55.01 55.09 54.60 55.01 3,367,489 -0.31(-0.56%)
Jan 14, 2013 55.07 55.35 54.75 55.32 2,648,420 +0.28(+0.51%)
Jan 11, 2013 55.10 55.20 54.78 55.04 2,067,370 -0.10(-0.18%)
Jan 10, 2013 55.03 55.14 54.55 55.14 3,451,254 +0.44(+0.80%)
Jan 09, 2013 54.51 55.08 54.28 54.70 2,998,163 +0.49(+0.90%)
Jan 08, 2013 54.12 54.67 53.86 54.21 4,129,499 -0.49(-0.90%)
Jan 07, 2013 54.81 55.15 54.55 54.70 4,297,812 -0.37(-0.67%)
Jan 04, 2013 55.04 55.25 54.62 55.07 3,243,191 +0.21(+0.38%)
Jan 03, 2013 54.87 55.60 54.49 54.86 5,705,728 +0.26(+0.48%)
Jan 02, 2013 54.37 54.85 52.96 54.60 5,417,507 +1.64(+3.10%)
Dec 31, 2012 51.95 52.97 51.65 52.96 3,034,396 +0.82(+1.57%)
Dec 28, 2012 52.32 52.76 52.08 52.14 2,028,070 -0.53(-1.01%)
Dec 27, 2012 52.75 52.84 52.10 52.67 2,388,568 +0.00(+0.00%)
Dec 26, 2012 53.00 53.23 52.44 52.67 2,237,695 -0.18(-0.34%)
Dec 24, 2012 52.87 53.00 52.56 52.85 1,043,872 -0.16(-0.30%)
Dec 21, 2012 52.54 53.01 52.40 53.01 5,412,075 -0.24(-0.45%)
Dec 20, 2012 53.08 53.26 52.72 53.25 3,549,867 +0.07(+0.13%)
Dec 19, 2012 53.15 53.62 53.14 53.18 3,611,258 +0.07(+0.13%)
Dec 18, 2012 52.30 53.23 52.06 53.11 4,329,958 +0.86(+1.65%)
Dec 17, 2012 52.03 52.27 51.85 52.25 2,783,300 +0.50(+0.97%)
Dec 14, 2012 51.40 52.17 51.40 51.75 3,745,942 +0.09(+0.17%)
Dec 13, 2012 51.53 52.02 51.42 51.66 2,970,290 +0.04(+0.08%)
Dec 12, 2012 51.71 52.14 51.44 51.62 4,278,723 +0.10(+0.19%)
Dec 11, 2012 51.54 51.78 51.24 51.52 2,711,812 +0.29(+0.57%)
Dec 10, 2012 50.85 51.30 50.79 51.23 2,251,455 +0.38(+0.75%)
Dec 07, 2012 50.97 51.20 50.65 50.85 2,216,065 +0.05(+0.10%)
Dec 06, 2012 50.64 50.80 50.28 50.80 4,261,327 +0.15(+0.30%)
Dec 05, 2012 49.84 50.95 49.83 50.65 4,123,508 +0.91(+1.83%)
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.