Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.60 32.93 32.57 32.58 4,049,004 -0.03(-0.09%)
Dec 29, 2011 32.04 32.62 31.97 32.60 5,132,496 +0.69(+2.17%)
Dec 28, 2011 32.51 32.55 31.78 31.91 4,398,150 -0.51(-1.57%)
Dec 27, 2011 32.41 32.58 32.06 32.42 4,228,961 +0.06(+0.17%)
Dec 23, 2011 31.75 32.42 31.75 32.37 7,316,359 -0.48(-1.45%)
Dec 21, 2011 33.67 33.73 32.36 32.84 15,052,623 -1.89(-5.44%)
Dec 20, 2011 34.16 34.91 34.13 34.73 5,423,489 +1.22(+3.65%)
Dec 19, 2011 34.36 34.43 33.38 33.50 6,772,001 -0.85(-2.46%)
Dec 16, 2011 34.53 34.99 34.17 34.35 9,613,785 +0.18(+0.53%)
Dec 15, 2011 34.76 34.86 34.09 34.17 5,615,734 -0.06(-0.18%)
Dec 14, 2011 34.62 34.78 34.09 34.23 6,254,445 -0.60(-1.73%)
Dec 13, 2011 35.38 35.74 34.61 34.83 5,603,039 -0.39(-1.11%)
Dec 12, 2011 35.71 35.82 34.82 35.22 4,835,794 -0.81(-2.25%)
Dec 09, 2011 35.66 36.20 35.36 36.04 5,123,848 +0.71(+2.02%)
Dec 08, 2011 36.07 36.18 35.00 35.32 6,396,689 -1.02(-2.81%)
Dec 07, 2011 36.25 36.58 35.71 36.34 5,621,997 +0.01(+0.02%)
Dec 06, 2011 36.57 36.64 36.01 36.34 4,458,203 -0.11(-0.31%)
Dec 05, 2011 36.48 36.77 36.15 36.45 4,836,504 +0.54(+1.50%)
Dec 02, 2011 36.53 36.81 35.83 35.91 5,622,166 -0.34(-0.93%)
Dec 01, 2011 36.35 36.57 35.95 36.25 5,083,733 -0.29(-0.78%)
Nov 30, 2011 35.60 36.56 35.53 36.53 7,789,190 +2.20(+6.42%)
Nov 29, 2011 34.51 34.92 34.28 34.33 4,691,465 -0.03(-0.08%)
Nov 28, 2011 33.94 34.63 33.90 34.36 6,951,780 +1.42(+4.31%)
Nov 25, 2011 32.86 33.49 32.83 32.94 2,261,569 +0.04(+0.11%)
Nov 23, 2011 33.50 33.74 32.90 32.90 6,008,988 -0.87(-2.59%)
Nov 22, 2011 33.83 34.23 33.59 33.78 6,073,667 -0.41(-1.21%)
Nov 21, 2011 34.02 34.36 33.53 34.19 6,043,899 -0.57(-1.63%)
Nov 18, 2011 34.86 35.16 34.56 34.76 4,751,656 +0.10(+0.30%)
Nov 17, 2011 35.15 35.37 34.35 34.65 7,285,905 -0.61(-1.73%)
Nov 16, 2011 35.51 36.00 35.18 35.26 6,052,205 -0.67(-1.87%)
Nov 15, 2011 35.50 36.18 35.19 35.93 5,313,705 +0.30(+0.84%)
Nov 14, 2011 35.88 36.10 35.39 35.63 4,231,117 -0.28(-0.78%)
Nov 11, 2011 35.71 36.32 35.71 35.91 4,558,207 +0.56(+1.58%)
Nov 10, 2011 35.60 35.70 35.17 35.35 5,505,060 +0.31(+0.90%)
Nov 09, 2011 35.56 35.56 34.77 35.04 9,277,143 -1.41(-3.88%)
Nov 08, 2011 36.04 36.69 35.77 36.45 8,823,616 +1.15(+3.25%)
Nov 07, 2011 35.45 35.68 34.70 35.30 6,396,240 -0.26(-0.72%)
Nov 04, 2011 35.67 35.91 35.02 35.56 6,895,087 -0.39(-1.08%)
Nov 03, 2011 35.02 36.04 34.53 35.95 11,496,060 +1.41(+4.08%)
Nov 02, 2011 34.28 34.73 34.18 34.54 10,950,246 +1.03(+3.06%)
Nov 01, 2011 32.36 35.11 31.33 33.51 13,817,567 +0.13(+0.39%)
Oct 31, 2011 33.84 34.23 33.38 33.38 10,516,967 -1.03(-3.00%)
Oct 28, 2011 34.67 35.13 34.09 34.41 8,806,679 -0.37(-1.06%)
Oct 27, 2011 33.91 35.17 33.56 34.78 9,705,450 +2.07(+6.34%)
Oct 26, 2011 32.80 32.88 31.85 32.71 11,169,495 +0.44(+1.35%)
Oct 25, 2011 32.78 32.82 32.07 32.27 7,481,772 -0.79(-2.39%)
Oct 24, 2011 32.78 33.15 32.51 33.06 9,037,640 +0.17(+0.51%)
Oct 21, 2011 32.59 32.92 32.44 32.89 7,871,473 +0.65(+2.02%)
Oct 20, 2011 32.28 32.55 31.67 32.24 8,059,434 -0.11(-0.34%)
Oct 19, 2011 33.03 33.19 32.21 32.35 7,191,476 -0.80(-2.41%)
Oct 18, 2011 31.80 33.47 31.70 33.15 8,355,673 +1.30(+4.07%)
Oct 17, 2011 32.81 33.02 31.78 31.85 6,447,748 -1.10(-3.35%)
Oct 14, 2011 32.64 33.03 32.40 32.96 4,785,657 +0.78(+2.44%)
Oct 13, 2011 32.08 32.28 31.81 32.17 5,554,190 -0.10(-0.32%)
Oct 12, 2011 31.81 32.63 31.81 32.28 8,331,469 +0.60(+1.91%)
Oct 11, 2011 31.17 31.78 31.14 31.67 5,261,292 +0.19(+0.59%)
Oct 10, 2011 30.83 31.50 30.68 31.49 5,835,217 +0.96(+3.14%)
Oct 07, 2011 31.16 31.16 30.29 30.53 8,532,329 -0.34(-1.10%)
Oct 06, 2011 30.49 30.88 30.43 30.87 6,362,230 +0.85(+2.84%)
Oct 05, 2011 29.34 30.11 29.00 30.02 7,465,060 +0.79(+2.71%)
Oct 04, 2011 27.87 29.29 27.40 29.23 12,195,906 +1.00(+3.54%)
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.