Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.63 36.75 36.34 36.63 3,948,882 +0.22(+0.60%)
Mar 29, 2012 35.99 36.47 35.82 36.41 3,722,640 +0.08(+0.23%)
Mar 28, 2012 36.05 36.35 35.88 36.33 7,057,432 +0.26(+0.72%)
Mar 27, 2012 36.15 36.42 36.02 36.07 6,510,657 +0.02(+0.06%)
Mar 26, 2012 36.11 36.48 36.00 36.04 7,564,934 +0.10(+0.27%)
Mar 23, 2012 36.64 36.64 35.90 35.95 6,149,714 -0.55(-1.52%)
Mar 22, 2012 36.87 36.99 36.16 36.50 6,107,438 +0.04(+0.10%)
Mar 21, 2012 36.58 36.91 36.30 36.47 4,557,097 +0.29(+0.82%)
Mar 20, 2012 36.17 36.37 35.88 36.17 4,967,813 -0.20(-0.54%)
Mar 19, 2012 36.62 36.82 36.30 36.37 5,271,448 -0.39(-1.07%)
Mar 16, 2012 36.53 36.94 36.43 36.76 6,658,335 +0.26(+0.71%)
Mar 15, 2012 36.33 36.54 36.08 36.50 4,124,412 +0.20(+0.54%)
Mar 14, 2012 36.25 36.64 36.18 36.30 4,272,269 -0.04(-0.10%)
Mar 13, 2012 35.70 36.37 35.53 36.34 5,792,441 +0.93(+2.64%)
Mar 12, 2012 35.20 35.46 35.06 35.41 3,600,711 +0.32(+0.90%)
Mar 09, 2012 35.07 35.27 34.82 35.09 3,621,331 +0.22(+0.64%)
Mar 08, 2012 34.65 34.95 34.37 34.87 4,948,682 +0.41(+1.18%)
Mar 07, 2012 34.37 34.60 34.29 34.46 6,359,332 +0.20(+0.59%)
Mar 06, 2012 34.50 34.56 34.14 34.25 7,395,751 -0.53(-1.53%)
Mar 05, 2012 35.10 35.22 34.66 34.79 4,617,458 -0.47(-1.33%)
Mar 02, 2012 35.24 35.41 35.05 35.26 4,641,848 +0.04(+0.10%)
Mar 01, 2012 35.31 35.49 35.10 35.22 5,315,937 -0.09(-0.26%)
Feb 29, 2012 35.67 35.69 35.21 35.31 6,911,245 -0.24(-0.67%)
Feb 28, 2012 35.81 35.81 35.28 35.55 6,538,016 -0.28(-0.78%)
Feb 27, 2012 35.57 36.00 35.41 35.83 4,649,595 +0.12(+0.33%)
Feb 24, 2012 35.87 35.90 35.55 35.71 5,791,828 -0.13(-0.37%)
Feb 23, 2012 36.39 36.39 35.76 35.85 6,609,129 -0.62(-1.71%)
Feb 22, 2012 36.39 36.59 36.15 36.47 5,083,121 +0.06(+0.15%)
Feb 21, 2012 36.40 36.68 36.33 36.42 6,306,237 +0.27(+0.74%)
Feb 17, 2012 36.28 36.34 36.01 36.15 5,032,904 +0.08(+0.23%)
Feb 16, 2012 35.71 36.18 35.67 36.07 5,064,464 +0.29(+0.80%)
Feb 15, 2012 36.28 36.28 35.60 35.78 6,142,802 -0.18(-0.49%)
Feb 14, 2012 36.84 36.84 34.90 35.95 9,163,758 -0.82(-2.23%)
Feb 13, 2012 36.57 36.78 36.15 36.78 4,422,897 +0.42(+1.15%)
Feb 10, 2012 36.32 36.41 36.09 36.36 4,295,979 -0.38(-1.02%)
Feb 09, 2012 36.45 36.89 36.10 36.73 5,919,286 +0.47(+1.31%)
Feb 08, 2012 36.09 36.36 35.94 36.26 4,922,005 +0.10(+0.27%)
Feb 07, 2012 36.07 36.57 35.70 36.16 13,813,376 -1.01(-2.72%)
Feb 06, 2012 36.41 37.46 36.40 37.17 7,507,971 +0.63(+1.73%)
Feb 03, 2012 36.34 36.86 36.22 36.54 8,348,286 +0.70(+1.96%)
Feb 02, 2012 36.29 36.36 35.83 35.84 7,639,927 -0.30(-0.83%)
Feb 01, 2012 36.27 36.56 35.90 36.13 6,515,368 +0.35(+0.97%)
Jan 31, 2012 36.27 36.41 35.45 35.79 6,670,859 -0.24(-0.66%)
Jan 30, 2012 35.82 36.02 35.52 36.02 4,865,787 +0.03(+0.10%)
Jan 27, 2012 36.11 36.38 35.93 35.99 5,510,036 -0.28(-0.77%)
Jan 26, 2012 36.38 36.75 36.06 36.27 7,538,598 -0.02(-0.06%)
Jan 25, 2012 35.27 36.51 34.95 36.29 9,626,877 +1.02(+2.88%)
Jan 24, 2012 34.42 35.29 34.32 35.27 6,230,796 +0.63(+1.81%)
Jan 23, 2012 34.41 34.89 34.30 34.64 6,732,670 +0.29(+0.83%)
Jan 20, 2012 34.64 34.64 34.10 34.36 8,024,978 -0.33(-0.94%)
Jan 19, 2012 34.83 34.83 34.41 34.69 6,672,388 -0.01(-0.02%)
Jan 18, 2012 34.30 34.69 34.00 34.69 6,356,529 +0.53(+1.55%)
Jan 17, 2012 34.30 34.79 34.12 34.16 6,531,290 +0.36(+1.05%)
Jan 13, 2012 33.99 34.26 33.63 33.81 7,726,033 -0.49(-1.44%)
Jan 12, 2012 33.52 34.50 33.23 34.30 8,014,745 +0.99(+2.97%)
Jan 11, 2012 33.59 33.71 33.24 33.31 9,742,059 -0.61(-1.79%)
Jan 10, 2012 33.82 34.04 33.56 33.92 6,747,207 +0.56(+1.69%)
Jan 09, 2012 33.00 33.66 32.97 33.36 6,099,013 +0.52(+1.57%)
Jan 06, 2012 33.39 33.58 32.74 32.84 7,027,457 -0.40(-1.19%)
Jan 05, 2012 33.14 33.42 32.74 33.24 8,628,675 -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.