Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 67.93 68.26 67.61 68.18 2,317,412 +0.13(+0.19%)
Apr 29, 2014 68.63 68.71 67.62 68.05 2,546,660 -0.17(-0.25%)
Apr 28, 2014 68.78 69.18 67.51 68.22 3,095,287 -0.22(-0.32%)
Apr 25, 2014 69.36 69.36 68.33 68.44 2,964,970 -1.06(-1.53%)
Apr 24, 2014 69.80 69.94 69.37 69.50 3,494,437 +0.10(+0.14%)
Apr 23, 2014 68.58 69.44 68.44 69.40 4,076,294 +0.70(+1.02%)
Apr 22, 2014 68.61 69.08 68.32 68.70 2,014,288 +0.11(+0.16%)
Apr 21, 2014 68.31 68.83 68.17 68.59 1,815,620 +0.15(+0.22%)
Apr 17, 2014 67.80 68.44 68.44 68.44 3,945,900 +0.83(+1.23%)
Apr 16, 2014 66.97 67.64 66.84 67.61 3,171,751 +1.06(+1.59%)
Apr 15, 2014 65.31 66.64 65.15 66.55 3,554,445 +1.18(+1.81%)
Apr 14, 2014 65.99 66.17 64.78 65.37 3,378,007 -0.03(-0.05%)
Apr 11, 2014 64.70 66.42 64.70 65.40 2,837,859 -0.65(-0.98%)
Apr 10, 2014 67.04 67.30 65.93 66.05 3,769,623 -1.05(-1.56%)
Apr 09, 2014 66.96 67.13 66.35 67.10 2,691,060 +0.44(+0.66%)
Apr 08, 2014 66.51 66.80 66.11 66.66 4,848,988 +0.18(+0.27%)
Apr 07, 2014 67.21 67.36 66.47 66.48 3,716,963 -0.79(-1.17%)
Apr 04, 2014 68.23 68.56 67.23 67.27 3,125,673 -0.67(-0.99%)
Apr 03, 2014 68.05 68.29 67.62 67.94 2,281,262 +0.10(+0.15%)
Apr 02, 2014 67.32 68.01 67.22 67.84 3,023,821 +0.52(+0.77%)
Apr 01, 2014 66.64 67.37 66.64 67.32 2,766,555 +0.52(+0.78%)
Mar 31, 2014 67.28 67.36 66.64 66.80 3,079,075 +0.04(+0.06%)
Mar 28, 2014 66.46 67.16 66.20 66.76 3,143,946 +0.56(+0.85%)
Mar 27, 2014 65.56 66.29 65.02 66.20 4,382,469 +0.46(+0.70%)
Mar 26, 2014 66.50 66.79 65.73 65.74 3,877,991 -0.61(-0.92%)
Mar 25, 2014 65.73 66.36 65.68 66.35 4,944,226 +0.96(+1.47%)
Mar 24, 2014 65.44 65.85 64.93 65.39 4,183,953 +0.04(+0.06%)
Mar 21, 2014 64.85 66.02 64.47 65.35 7,957,105 +1.76(+2.77%)
Mar 20, 2014 63.52 63.76 63.18 63.59 2,806,767 -0.04(-0.06%)
Mar 19, 2014 64.02 64.20 63.13 63.63 4,126,726 -0.24(-0.38%)
Mar 18, 2014 63.84 64.17 63.73 63.87 2,617,571 +0.21(+0.33%)
Mar 17, 2014 62.98 63.84 62.98 63.66 3,165,507 +1.10(+1.76%)
Mar 14, 2014 62.90 63.10 62.42 62.56 4,438,511 -0.46(-0.73%)
Mar 13, 2014 64.45 64.63 62.77 63.02 4,546,994 -0.98(-1.53%)
Mar 12, 2014 64.03 64.11 63.70 64.00 3,032,301 -0.41(-0.64%)
Mar 11, 2014 65.14 65.32 64.14 64.41 2,030,059 -0.52(-0.80%)
Mar 10, 2014 65.73 65.73 64.77 64.93 3,092,549 -0.67(-1.02%)
Mar 07, 2014 65.35 65.88 65.31 65.60 3,200,699 +0.55(+0.85%)
Mar 06, 2014 65.11 65.46 65.00 65.05 2,460,197 -0.01(-0.02%)
Mar 05, 2014 65.12 65.30 64.96 65.06 2,217,458 -0.06(-0.09%)
Mar 04, 2014 65.44 65.58 64.79 65.12 3,201,122 +0.77(+1.20%)
Mar 03, 2014 64.80 64.80 63.95 64.35 2,641,248 -0.91(-1.39%)
Feb 28, 2014 65.37 65.90 64.94 65.26 3,393,814 +0.01(+0.02%)
Feb 27, 2014 65.22 65.74 64.96 65.25 3,091,167 +0.02(+0.03%)
Feb 26, 2014 64.75 65.80 64.58 65.23 4,014,798 +0.68(+1.05%)
Feb 25, 2014 64.34 64.91 64.06 64.55 3,017,340 +0.23(+0.36%)
Feb 24, 2014 63.88 64.89 63.42 64.32 3,556,043 +0.90(+1.42%)
Feb 21, 2014 63.70 64.15 63.42 63.42 2,969,856 -0.14(-0.22%)
Feb 20, 2014 63.39 64.10 63.04 63.56 3,367,602 +0.29(+0.46%)
Feb 19, 2014 63.61 64.26 63.18 63.27 3,890,866 -0.53(-0.83%)
Feb 18, 2014 64.44 64.56 63.76 63.80 4,955,540 -0.71(-1.10%)
Feb 14, 2014 64.39 64.51 64.51 64.51 4,420,300 -0.03(-0.05%)
Feb 13, 2014 64.56 64.71 63.95 64.54 4,202,715 -0.57(-0.88%)
Feb 12, 2014 64.78 65.39 64.65 65.11 3,475,526 +0.16(+0.25%)
Feb 11, 2014 65.07 65.29 64.54 64.95 3,244,775 -0.04(-0.06%)
Feb 10, 2014 64.93 65.00 64.48 64.99 2,613,130 -0.20(-0.31%)
Feb 07, 2014 64.38 65.25 64.25 65.19 2,616,483 +1.25(+1.95%)
Feb 06, 2014 63.78 64.41 63.73 63.94 3,108,282 +0.18(+0.28%)
Feb 05, 2014 63.78 64.12 63.29 63.76 3,943,460 -0.30(-0.47%)
Feb 04, 2014 63.52 65.00 62.25 64.06 5,501,253 -0.19(-0.30%)
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.