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 (%)
Jul 31, 2012 33.84 34.11 33.67 33.80 4,525,989 -0.11(-0.33%)
Jul 30, 2012 33.85 34.21 33.75 33.92 3,961,685 -0.07(-0.21%)
Jul 27, 2012 33.24 34.16 33.07 33.99 5,977,447 +0.95(+2.87%)
Jul 26, 2012 32.76 33.19 32.66 33.04 3,831,683 +0.77(+2.39%)
Jul 25, 2012 32.31 32.75 31.98 32.27 4,421,178 +0.18(+0.55%)
Jul 24, 2012 32.76 32.87 31.85 32.09 5,739,659 -0.67(-2.05%)
Jul 23, 2012 32.32 32.87 32.04 32.76 4,575,023 +0.04(+0.11%)
Jul 20, 2012 33.07 33.18 32.69 32.73 6,260,942 -0.55(-1.66%)
Jul 19, 2012 33.44 33.53 33.03 33.28 5,368,766 -0.09(-0.28%)
Jul 18, 2012 31.95 33.60 31.71 33.37 7,803,513 +1.38(+4.31%)
Jul 17, 2012 31.71 32.05 31.54 31.99 4,507,773 +0.35(+1.12%)
Jul 16, 2012 31.72 31.84 31.46 31.64 4,043,770 -0.16(-0.51%)
Jul 13, 2012 31.21 31.86 31.14 31.80 4,863,172 +0.64(+2.07%)
Jul 12, 2012 31.20 31.32 30.84 31.16 5,178,877 -0.28(-0.90%)
Jul 11, 2012 31.55 31.65 31.25 31.44 4,862,046 -0.16(-0.49%)
Jul 10, 2012 31.93 32.26 31.45 31.60 8,064,810 -0.20(-0.62%)
Jul 09, 2012 31.84 31.92 31.63 31.79 3,786,891 -0.16(-0.51%)
Jul 06, 2012 32.09 32.11 31.59 31.96 4,147,292 -0.46(-1.42%)
Jul 05, 2012 31.86 32.54 31.86 32.42 5,436,014 +0.19(+0.59%)
Jul 03, 2012 32.15 32.34 32.11 32.23 4,302,117 +0.10(+0.31%)
Jul 02, 2012 32.96 33.09 31.88 32.13 6,755,448 -0.84(-2.53%)
Jun 29, 2012 31.94 32.98 31.86 32.96 8,546,434 +1.62(+5.17%)
Jun 28, 2012 31.20 31.49 30.96 31.34 4,717,785 -0.23(-0.72%)
Jun 27, 2012 31.23 31.65 31.16 31.57 4,499,356 +0.37(+1.18%)
Jun 26, 2012 31.61 31.74 31.04 31.20 7,264,666 -0.30(-0.94%)
Jun 25, 2012 31.98 31.98 31.38 31.50 5,129,340 -0.85(-2.63%)
Jun 22, 2012 32.42 32.55 32.13 32.35 9,482,603 +0.11(+0.33%)
Jun 21, 2012 32.88 33.35 32.13 32.24 7,998,892 -0.33(-1.00%)
Jun 20, 2012 33.25 33.38 32.30 32.57 9,334,448 -0.67(-2.02%)
Jun 19, 2012 33.17 33.50 33.15 33.24 3,598,271 +0.23(+0.69%)
Jun 18, 2012 32.89 33.17 32.73 33.01 3,669,632 -0.01(-0.04%)
Jun 15, 2012 33.05 33.17 32.84 33.03 5,814,197 +0.13(+0.39%)
Jun 14, 2012 33.04 33.05 32.69 32.90 5,685,377 -0.01(-0.04%)
Jun 13, 2012 33.15 33.33 32.71 32.91 4,014,919 -0.38(-1.15%)
Jun 12, 2012 33.08 33.36 32.77 33.29 5,776,503 +0.25(+0.77%)
Jun 11, 2012 33.57 33.57 32.98 33.04 5,595,072 +0.00(+0.00%)
Jun 08, 2012 32.86 33.15 32.58 33.04 4,178,773 +0.20(+0.60%)
Jun 07, 2012 32.94 33.51 32.69 32.84 9,809,077 +0.33(+1.02%)
Jun 06, 2012 32.09 32.56 31.91 32.51 11,039,950 +0.80(+2.52%)
Jun 05, 2012 31.79 31.99 31.47 31.71 6,636,159 -0.18(-0.58%)
Jun 04, 2012 32.30 32.41 31.58 31.89 6,206,641 -0.40(-1.23%)
Jun 01, 2012 32.51 32.60 32.22 32.29 7,369,608 -0.81(-2.44%)
May 31, 2012 33.31 33.33 32.84 33.10 8,014,986 -0.23(-0.68%)
May 30, 2012 33.63 33.79 33.22 33.32 5,631,784 -0.61(-1.79%)
May 29, 2012 33.75 34.03 33.66 33.93 3,477,094 +0.47(+1.42%)
May 25, 2012 33.75 33.82 33.34 33.46 4,059,032 -0.30(-0.88%)
May 24, 2012 33.87 33.96 33.45 33.75 5,455,478 -0.11(-0.33%)
May 23, 2012 33.24 33.91 33.15 33.87 7,983,240 +0.48(+1.44%)
May 22, 2012 33.32 33.70 33.16 33.39 5,225,610 +0.29(+0.88%)
May 21, 2012 32.76 33.28 32.71 33.10 4,614,979 +0.59(+1.83%)
May 18, 2012 32.85 33.36 32.40 32.50 8,109,073 -0.18(-0.56%)
May 17, 2012 33.37 33.42 32.62 32.69 6,763,266 -0.69(-2.08%)
May 16, 2012 33.80 34.11 33.38 33.38 7,202,938 -0.25(-0.74%)
May 15, 2012 33.72 34.02 33.55 33.63 5,751,507 -0.19(-0.56%)
May 14, 2012 33.83 34.11 33.68 33.82 4,879,773 -0.28(-0.81%)
May 11, 2012 34.12 34.62 34.05 34.09 5,532,585 -0.23(-0.66%)
May 10, 2012 34.41 34.42 34.11 34.32 6,876,176 +0.24(+0.71%)
May 09, 2012 34.10 34.41 33.88 34.08 10,293,688 -0.42(-1.23%)
May 08, 2012 34.09 34.57 33.80 34.50 7,565,925 +0.32(+0.94%)
May 07, 2012 34.05 34.43 34.05 34.18 5,547,251 -0.02(-0.06%)
May 04, 2012 34.50 34.69 34.06 34.20 5,925,801 -0.44(-1.28%)
May 03, 2012 34.93 34.97 34.50 34.64 7,060,393 -0.10(-0.28%)
May 02, 2012 34.41 34.81 34.10 34.74 10,073,131 +0.22(+0.65%)
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.