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 (%)
Oct 31, 2014 48.60 48.82 48.27 48.47 7,144,491 +0.48(+1.01%)
Oct 30, 2014 47.54 48.16 47.31 47.99 4,158,968 +0.09(+0.19%)
Oct 29, 2014 48.24 48.24 47.62 47.90 5,320,152 -0.06(-0.13%)
Oct 28, 2014 47.35 48.09 47.27 47.96 3,482,750 +0.84(+1.78%)
Oct 27, 2014 46.97 47.15 47.21 47.12 3,132,184 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,083,143 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.62 46.95 4,097,704 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.08 46.12 8,500,081 -1.52(-3.19%)
Oct 21, 2014 46.72 47.76 46.69 47.64 4,803,540 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,831,059 +0.01(+0.02%)
Oct 17, 2014 46.10 46.68 46.04 46.32 7,191,680 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.75 9,133,114 +0.85(+1.89%)
Oct 15, 2014 44.24 45.04 43.70 44.91 7,162,675 +0.14(+0.30%)
Oct 14, 2014 44.70 45.67 44.63 44.77 6,097,647 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.36 44.39 5,623,145 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.73 44.97 7,132,938 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.14 7,265,259 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.85 46.78 5,330,438 +0.62(+1.34%)
Oct 07, 2014 46.91 47.01 46.13 46.16 4,073,428 -1.10(-2.34%)
Oct 06, 2014 47.36 47.56 46.99 47.26 2,675,080 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.07 47.23 5,040,106 +0.21(+0.45%)
Oct 02, 2014 46.52 47.28 46.39 47.02 5,141,643 +0.56(+1.21%)
Oct 01, 2014 46.93 46.96 46.24 46.46 5,205,384 -0.89(-1.89%)
Sep 30, 2014 47.36 47.73 47.25 47.35 4,733,126 -0.07(-0.14%)
Sep 29, 2014 47.12 47.48 46.92 47.42 3,811,088 -0.28(-0.59%)
Sep 26, 2014 47.30 47.74 47.06 47.70 4,338,486 +0.48(+1.01%)
Sep 25, 2014 48.27 48.30 47.22 47.22 5,340,729 -1.36(-2.80%)
Sep 24, 2014 48.09 48.77 47.84 48.58 5,140,009 +0.54(+1.12%)
Sep 23, 2014 48.35 48.60 48.04 48.05 5,142,522 -0.57(-1.17%)
Sep 22, 2014 49.08 49.17 48.43 48.62 3,488,160 -0.57(-1.15%)
Sep 19, 2014 49.30 49.35 48.86 49.18 6,296,207 +0.20(+0.40%)
Sep 18, 2014 49.08 49.12 48.86 48.99 2,640,857 +0.16(+0.33%)
Sep 17, 2014 48.99 49.26 48.68 48.83 4,286,601 +0.09(+0.19%)
Sep 16, 2014 48.65 48.75 48.24 48.74 3,388,299 +0.08(+0.17%)
Sep 15, 2014 48.66 48.83 48.56 48.65 2,820,391 -0.14(-0.29%)
Sep 12, 2014 48.83 48.93 48.54 48.80 4,004,941 -0.13(-0.26%)
Sep 11, 2014 49.00 49.24 48.84 48.93 3,614,349 -0.26(-0.54%)
Sep 10, 2014 49.33 49.41 49.08 49.19 3,470,952 -0.08(-0.15%)
Sep 09, 2014 49.17 49.51 49.02 49.27 4,235,212 +0.10(+0.20%)
Sep 08, 2014 49.12 49.42 49.08 49.17 4,253,350 -0.08(-0.15%)
Sep 05, 2014 48.91 49.41 48.62 49.24 4,887,380 +0.33(+0.68%)
Sep 04, 2014 48.68 49.55 48.59 48.91 4,501,933 +0.26(+0.54%)
Sep 03, 2014 48.99 49.06 48.57 48.65 2,876,795 -0.02(-0.03%)
Sep 02, 2014 48.68 48.91 48.48 48.66 4,080,406 +0.22(+0.45%)
Aug 29, 2014 48.72 48.44 48.44 48.44 2,741,543 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.35 48.62 1,576,037 -0.11(-0.22%)
Aug 27, 2014 48.71 48.78 48.48 48.73 1,992,389 +0.05(+0.09%)
Aug 26, 2014 49.13 49.15 48.65 48.68 2,455,056 -0.31(-0.63%)
Aug 25, 2014 49.11 49.30 48.91 48.99 1,961,098 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.78 48.88 3,215,993 +0.03(+0.06%)
Aug 21, 2014 48.80 48.96 48.57 48.85 2,344,680 +0.06(+0.12%)
Aug 20, 2014 48.38 48.86 48.34 48.79 3,309,933 +0.42(+0.86%)
Aug 19, 2014 48.29 48.57 48.27 48.37 3,031,477 +0.08(+0.17%)
Aug 18, 2014 47.79 48.30 47.79 48.29 2,705,659 +0.64(+1.35%)
Aug 15, 2014 47.85 47.93 47.34 47.65 4,032,355 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.63 3,603,823 -0.08(-0.16%)
Aug 13, 2014 47.28 47.78 47.12 47.71 4,146,223 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.94 47.09 2,793,856 +0.07(+0.14%)
Aug 11, 2014 47.42 47.44 46.97 47.03 2,747,272 -0.17(-0.35%)
Aug 08, 2014 46.62 47.10 46.52 47.19 2,970,931 +0.76(+1.63%)
Aug 07, 2014 46.77 46.88 46.33 46.43 3,938,072 -0.05(-0.10%)
Aug 06, 2014 46.63 46.97 46.24 46.48 6,913,430 -0.74(-1.58%)
Aug 05, 2014 46.67 48.06 45.73 47.22 9,276,852 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.42 48.09 5,191,009 +0.44(+0.93%)
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.