Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.63 41.73 41.20 41.22 5,011,139 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.62 4,634,440 +0.83(+2.03%)
Feb 26, 2013 40.84 40.93 40.40 40.80 5,135,615 +0.25(+0.63%)
Feb 25, 2013 41.80 41.90 40.54 40.54 5,983,967 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.63 3,643,807 +0.20(+0.49%)
Feb 21, 2013 41.73 41.89 41.29 41.43 5,240,754 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.98 41.98 4,253,729 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.16 42.57 3,813,754 +0.20(+0.46%)
Feb 15, 2013 42.51 42.64 42.15 42.37 6,938,255 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.46 5,019,659 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.02 42.24 5,913,475 +0.31(+0.75%)
Feb 12, 2013 41.68 42.12 41.61 41.92 5,390,247 +0.25(+0.61%)
Feb 11, 2013 41.51 41.77 41.19 41.67 4,058,615 +0.17(+0.40%)
Feb 08, 2013 41.50 41.79 41.44 41.50 5,373,324 +0.02(+0.05%)
Feb 07, 2013 41.38 41.51 41.03 41.48 4,035,235 +0.02(+0.05%)
Feb 06, 2013 40.87 41.48 40.87 41.46 4,800,092 -0.04(-0.09%)
Feb 04, 2013 41.76 41.85 41.37 41.50 4,701,331 -0.43(-1.02%)
Feb 01, 2013 41.61 42.08 41.53 41.92 4,494,937 +0.60(+1.45%)
Jan 31, 2013 41.24 41.62 40.98 41.32 6,787,606 +0.03(+0.07%)
Jan 30, 2013 41.38 41.54 41.19 41.29 3,300,746 -0.19(-0.45%)
Jan 29, 2013 41.12 41.54 41.05 41.48 3,136,919 +0.13(+0.31%)
Jan 28, 2013 41.61 41.65 41.13 41.35 3,080,389 -0.13(-0.31%)
Jan 25, 2013 41.36 41.55 41.11 41.48 3,982,249 +0.14(+0.35%)
Jan 24, 2013 41.21 41.79 41.19 41.34 6,427,479 +0.29(+0.70%)
Jan 23, 2013 40.94 41.05 40.74 41.05 3,947,147 +0.04(+0.09%)
Jan 22, 2013 40.39 41.01 40.34 41.01 5,258,332 +0.67(+1.66%)
Jan 18, 2013 40.04 40.42 39.88 40.34 5,498,222 +0.39(+0.98%)
Jan 17, 2013 39.57 40.19 39.43 39.95 4,211,181 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,327,201 -0.32(-0.80%)
Jan 15, 2013 39.71 39.76 39.41 39.71 4,665,337 -0.22(-0.56%)
Jan 14, 2013 39.75 39.95 39.52 39.93 3,669,135 +0.20(+0.51%)
Jan 11, 2013 39.77 39.84 39.54 39.73 2,864,145 -0.07(-0.18%)
Jan 10, 2013 39.72 39.80 39.37 39.80 4,781,385 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.48 4,153,670 +0.35(+0.90%)
Jan 08, 2013 39.06 39.47 38.88 39.13 5,721,029 -0.35(-0.90%)
Jan 07, 2013 39.56 39.81 39.37 39.48 5,954,211 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,493,134 +0.15(+0.38%)
Jan 03, 2013 39.61 40.13 39.33 39.60 7,904,745 +0.19(+0.48%)
Jan 02, 2013 39.24 39.59 38.23 39.41 7,505,442 +1.18(+3.10%)
Dec 31, 2012 37.50 38.24 37.28 38.23 4,203,868 +0.59(+1.57%)
Dec 28, 2012 37.77 38.08 37.59 37.64 2,809,698 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,309,134 +0.00(+0.00%)
Dec 26, 2012 38.26 38.42 37.85 38.02 3,100,114 -0.13(-0.34%)
Dec 24, 2012 38.16 38.26 37.94 38.15 1,446,185 -0.12(-0.30%)
Dec 21, 2012 37.92 38.26 37.82 38.26 7,497,917 -0.17(-0.45%)
Dec 20, 2012 38.31 38.44 38.05 38.44 4,918,004 +0.05(+0.13%)
Dec 19, 2012 38.36 38.70 38.36 38.39 5,003,056 +0.05(+0.13%)
Dec 18, 2012 37.75 38.42 37.58 38.34 5,998,746 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.71 3,855,998 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.35 5,189,647 +0.07(+0.17%)
Dec 13, 2012 37.19 37.55 37.12 37.29 4,115,055 +0.03(+0.08%)
Dec 12, 2012 37.32 37.64 37.13 37.26 5,927,765 +0.07(+0.19%)
Dec 11, 2012 37.20 37.37 36.99 37.19 3,756,958 +0.21(+0.57%)
Dec 10, 2012 36.70 37.03 36.66 36.98 3,119,177 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.70 3,070,148 +0.04(+0.10%)
Dec 06, 2012 36.55 36.67 36.29 36.67 5,903,665 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,729 +0.66(+1.83%)
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.