Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.73 48.45 48.45 48.45 2,741,268 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.36 48.63 1,575,879 -0.11(-0.22%)
Aug 27, 2014 48.72 48.79 48.49 48.73 1,992,188 +0.05(+0.09%)
Aug 26, 2014 49.13 49.16 48.65 48.69 2,454,809 -0.31(-0.63%)
Aug 25, 2014 49.12 49.31 48.91 49.00 1,960,901 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.79 48.88 3,215,669 +0.03(+0.06%)
Aug 21, 2014 48.81 48.96 48.57 48.85 2,344,445 +0.06(+0.12%)
Aug 20, 2014 48.39 48.87 48.35 48.79 3,309,600 +0.42(+0.86%)
Aug 19, 2014 48.29 48.58 48.28 48.38 3,031,172 +0.08(+0.17%)
Aug 18, 2014 47.80 48.31 47.80 48.29 2,705,387 +0.64(+1.35%)
Aug 15, 2014 47.86 47.94 47.35 47.65 4,031,950 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.64 3,603,460 -0.08(-0.16%)
Aug 13, 2014 47.29 47.78 47.13 47.71 4,145,805 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.95 47.10 2,793,574 +0.07(+0.14%)
Aug 11, 2014 47.43 47.44 46.97 47.03 2,746,995 -0.17(-0.35%)
Aug 08, 2014 46.63 47.10 46.53 47.20 2,970,631 +0.76(+1.63%)
Aug 07, 2014 46.78 46.89 46.33 46.44 3,937,675 -0.05(-0.10%)
Aug 06, 2014 46.63 46.98 46.25 46.48 6,912,733 -0.74(-1.58%)
Aug 05, 2014 46.67 48.07 45.73 47.23 9,275,917 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.43 48.09 5,190,486 +0.44(+0.93%)
Aug 01, 2014 47.55 47.93 47.13 47.65 6,520,985 -0.19(-0.39%)
Jul 31, 2014 48.71 48.79 47.83 47.84 7,209,376 -1.17(-2.39%)
Jul 30, 2014 49.71 49.77 48.69 49.01 6,203,043 -0.67(-1.35%)
Jul 29, 2014 50.34 50.48 49.68 49.68 3,598,015 -0.74(-1.46%)
Jul 28, 2014 50.53 50.53 50.03 50.41 4,051,541 -0.26(-0.52%)
Jul 25, 2014 50.48 50.93 50.29 50.68 3,945,628 +0.29(+0.57%)
Jul 24, 2014 50.31 50.74 50.29 50.39 3,188,620 +0.02(+0.04%)
Jul 23, 2014 50.68 50.71 50.25 50.37 1,783,931 -0.30(-0.59%)
Jul 22, 2014 50.73 51.00 50.62 50.67 2,526,869 +0.05(+0.09%)
Jul 21, 2014 50.59 50.81 50.34 50.62 2,451,023 -0.02(-0.04%)
Jul 18, 2014 50.44 50.71 50.36 50.65 3,373,641 +0.31(+0.61%)
Jul 17, 2014 50.77 50.81 50.31 50.34 4,436,387 -0.76(-1.49%)
Jul 16, 2014 51.07 51.28 50.92 51.10 4,624,803 +0.37(+0.73%)
Jul 15, 2014 50.48 50.89 50.44 50.73 3,996,134 +0.18(+0.36%)
Jul 14, 2014 50.89 50.93 50.53 50.55 3,006,537 +0.12(+0.24%)
Jul 11, 2014 50.92 50.92 50.16 50.43 3,944,098 -0.08(-0.15%)
Jul 10, 2014 50.44 50.80 50.35 50.50 3,419,484 -0.38(-0.74%)
Jul 09, 2014 51.02 51.22 50.72 50.88 3,937,188 -0.10(-0.19%)
Jul 08, 2014 50.64 51.14 50.52 50.98 5,602,940 +0.14(+0.27%)
Jul 07, 2014 50.62 51.07 50.21 50.84 5,462,743 +0.21(+0.42%)
Jul 03, 2014 50.33 50.63 50.63 50.63 2,590,155 +0.55(+1.10%)
Jul 02, 2014 50.04 50.15 49.70 50.08 2,968,261 +0.07(+0.14%)
Jul 01, 2014 49.74 50.32 49.57 50.01 3,872,510 +0.14(+0.29%)
Jun 30, 2014 50.22 50.34 49.77 49.87 3,559,581 -0.42(-0.84%)
Jun 27, 2014 50.01 50.50 49.97 50.29 3,231,901 +0.14(+0.28%)
Jun 26, 2014 50.26 50.39 49.81 50.15 2,664,704 -0.22(-0.43%)
Jun 25, 2014 50.32 50.72 50.29 50.37 2,931,543 -0.04(-0.07%)
Jun 24, 2014 50.80 51.13 50.35 50.41 2,675,194 -0.56(-1.09%)
Jun 23, 2014 51.46 51.61 50.93 50.96 3,463,262 -0.32(-0.63%)
Jun 20, 2014 50.92 51.71 50.85 51.28 5,637,712 +0.47(+0.93%)
Jun 19, 2014 51.16 51.34 50.65 50.81 4,104,602 -0.35(-0.68%)
Jun 18, 2014 50.56 51.25 50.41 51.16 3,994,143 +0.62(+1.23%)
Jun 17, 2014 49.75 50.71 49.68 50.53 4,344,269 +0.68(+1.37%)
Jun 16, 2014 49.88 50.29 49.69 49.85 3,615,937 -0.11(-0.21%)
Jun 13, 2014 49.98 50.24 49.78 49.95 4,109,077 +0.02(+0.05%)
Jun 12, 2014 50.38 50.50 49.90 49.93 4,777,136 -0.61(-1.20%)
Jun 11, 2014 50.55 50.86 50.49 50.54 3,492,518 -0.19(-0.37%)
Jun 10, 2014 51.10 51.14 50.71 50.73 4,455,018 -0.12(-0.24%)
Jun 06, 2014 50.75 50.92 50.73 50.85 3,656,026 +0.20(+0.40%)
Jun 05, 2014 50.38 50.75 50.20 50.65 3,089,167 +0.49(+0.97%)
Jun 04, 2014 50.19 50.38 50.07 50.16 2,980,032 -0.15(-0.30%)
Jun 03, 2014 50.26 50.62 50.07 50.31 4,414,879 -0.17(-0.34%)
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.