Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.19 42.85 41.92 42.07 5,019,394 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.33 3,036,858 +0.40(+0.94%)
May 29, 2013 42.04 42.30 41.85 41.93 4,173,203 -0.29(-0.68%)
May 28, 2013 42.23 42.61 42.04 42.22 4,195,275 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,307,806 -0.15(-0.35%)
May 23, 2013 41.87 42.12 41.70 41.84 5,940,586 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.20 42.39 6,530,865 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.97 43.04 5,463,603 -0.38(-0.88%)
May 20, 2013 43.26 43.99 43.24 43.42 5,921,124 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,013 +0.97(+2.29%)
May 16, 2013 42.70 43.08 42.32 42.49 6,598,809 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.72 42.83 5,340,578 +0.80(+1.90%)
May 13, 2013 42.09 42.23 41.77 42.04 2,767,557 -0.10(-0.24%)
May 10, 2013 42.04 42.25 41.79 42.14 3,485,535 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.48 41.96 6,926,121 +0.39(+0.94%)
May 08, 2013 40.92 41.58 40.57 41.56 5,681,728 +0.44(+1.08%)
May 07, 2013 40.55 41.19 40.44 41.12 11,493,425 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.66 6,254,046 +0.35(+0.84%)
May 03, 2013 40.94 41.43 40.57 41.31 5,453,945 +0.74(+1.83%)
May 02, 2013 39.80 40.67 39.63 40.57 5,836,711 +1.09(+2.76%)
May 01, 2013 40.13 40.16 39.46 39.48 5,588,356 -0.88(-2.18%)
Apr 30, 2013 40.15 40.63 39.96 40.36 5,888,608 +0.15(+0.36%)
Apr 29, 2013 39.73 40.33 39.55 40.21 4,353,876 +0.63(+1.60%)
Apr 26, 2013 40.17 40.27 39.54 39.58 4,449,038 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,521 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,058 +0.47(+1.17%)
Apr 23, 2013 38.74 39.75 38.73 39.72 6,387,932 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.11 5,997,720 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,442,811 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,406 -0.19(-0.49%)
Apr 17, 2013 39.27 39.31 38.68 38.95 5,910,861 -0.57(-1.45%)
Apr 16, 2013 39.30 39.56 38.92 39.53 5,256,781 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,079 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.47 40.59 4,452,874 -0.60(-1.45%)
Apr 11, 2013 41.55 41.71 40.98 41.19 5,450,956 -0.31(-0.75%)
Apr 10, 2013 41.35 41.59 41.11 41.50 3,830,833 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.10 4,429,929 +0.39(+0.96%)
Apr 08, 2013 40.48 40.71 40.12 40.71 4,612,000 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.01 40.52 4,748,348 -0.25(-0.62%)
Apr 04, 2013 40.09 40.80 39.98 40.77 5,532,648 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.77 39.94 5,695,142 +0.03(+0.07%)
Apr 02, 2013 40.25 40.36 39.79 39.91 4,345,267 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,004 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.20 40.62 4,223,073 +0.37(+0.92%)
Mar 27, 2013 40.07 40.34 39.81 40.25 5,341,674 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,156,487 -0.25(-0.61%)
Mar 25, 2013 41.35 41.43 40.42 40.59 5,065,927 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.29 3,075,853 +0.23(+0.57%)
Mar 21, 2013 41.27 41.40 40.81 41.05 4,257,790 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.23 41.52 3,285,480 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.89 41.40 3,983,094 +0.01(+0.04%)
Mar 18, 2013 41.40 41.80 41.21 41.39 3,997,214 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.51 41.87 5,259,864 +0.05(+0.12%)
Mar 14, 2013 40.94 41.88 40.89 41.82 5,835,263 +0.96(+2.35%)
Mar 13, 2013 41.26 41.35 40.75 40.86 4,639,435 -0.45(-1.09%)
Mar 12, 2013 41.81 41.87 41.19 41.31 4,057,208 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.80 3,398,976 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,340 +0.59(+1.43%)
Mar 07, 2013 40.98 41.29 40.97 41.06 3,955,188 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,974,778 +0.08(+0.20%)
Mar 05, 2013 40.62 40.93 40.46 40.89 5,370,189 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.38 5,606,462 -0.39(-0.95%)
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.