Emerson Electric (NY: EMR )

113.77 +0.32 (+0.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.15 40.63 39.96 40.36 5,888,608 +0.15(+0.36%)
Apr 29, 2013 39.73 40.33 39.55 40.21 4,353,876 +0.63(+1.60%)
Apr 26, 2013 40.17 40.27 39.54 39.58 4,449,038 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,521 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,058 +0.47(+1.17%)
Apr 23, 2013 38.74 39.75 38.73 39.72 6,387,932 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.11 5,997,720 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,442,811 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,406 -0.19(-0.49%)
Apr 17, 2013 39.27 39.31 38.68 38.95 5,910,861 -0.57(-1.45%)
Apr 16, 2013 39.30 39.56 38.92 39.53 5,256,781 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,079 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.47 40.59 4,452,874 -0.60(-1.45%)
Apr 11, 2013 41.55 41.71 40.98 41.19 5,450,956 -0.31(-0.75%)
Apr 10, 2013 41.35 41.59 41.11 41.50 3,830,833 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.10 4,429,929 +0.39(+0.96%)
Apr 08, 2013 40.48 40.71 40.12 40.71 4,612,000 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.01 40.52 4,748,348 -0.25(-0.62%)
Apr 04, 2013 40.09 40.80 39.98 40.77 5,532,648 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.77 39.94 5,695,142 +0.03(+0.07%)
Apr 02, 2013 40.25 40.36 39.79 39.91 4,345,267 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,004 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.20 40.62 4,223,073 +0.37(+0.92%)
Mar 27, 2013 40.07 40.34 39.81 40.25 5,341,674 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,156,487 -0.25(-0.61%)
Mar 25, 2013 41.35 41.43 40.42 40.59 5,065,927 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.29 3,075,853 +0.23(+0.57%)
Mar 21, 2013 41.27 41.40 40.81 41.05 4,257,790 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.23 41.52 3,285,480 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.89 41.40 3,983,094 +0.01(+0.04%)
Mar 18, 2013 41.40 41.80 41.21 41.39 3,997,214 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.51 41.87 5,259,864 +0.05(+0.12%)
Mar 14, 2013 40.94 41.88 40.89 41.82 5,835,263 +0.96(+2.35%)
Mar 13, 2013 41.26 41.35 40.75 40.86 4,639,435 -0.45(-1.09%)
Mar 12, 2013 41.81 41.87 41.19 41.31 4,057,208 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.80 3,398,976 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,340 +0.59(+1.43%)
Mar 07, 2013 40.98 41.29 40.97 41.06 3,955,188 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,974,778 +0.08(+0.20%)
Mar 05, 2013 40.62 40.93 40.46 40.89 5,370,189 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.38 5,606,462 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.60 40.76 6,086,275 -0.46(-1.11%)
Feb 28, 2013 41.64 41.74 41.21 41.22 5,010,634 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.63 4,633,973 +0.83(+2.03%)
Feb 26, 2013 40.84 40.94 40.40 40.80 5,135,097 +0.25(+0.63%)
Feb 25, 2013 41.80 41.91 40.55 40.55 5,983,364 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.64 3,643,440 +0.20(+0.49%)
Feb 21, 2013 41.74 41.89 41.29 41.43 5,240,226 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.99 41.99 4,253,300 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.17 42.57 3,813,370 +0.20(+0.46%)
Feb 15, 2013 42.52 42.64 42.15 42.38 6,937,556 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.47 5,019,154 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.03 42.24 5,912,879 +0.31(+0.75%)
Feb 12, 2013 41.69 42.13 41.62 41.93 5,389,704 +0.25(+0.61%)
Feb 11, 2013 41.52 41.78 41.19 41.67 4,058,206 +0.17(+0.40%)
Feb 08, 2013 41.50 41.80 41.44 41.51 5,372,783 +0.02(+0.05%)
Feb 07, 2013 41.39 41.52 41.03 41.49 4,034,828 +0.02(+0.05%)
Feb 06, 2013 40.87 41.49 40.87 41.47 4,799,609 -0.04(-0.09%)
Feb 04, 2013 41.77 41.85 41.37 41.50 4,700,857 -0.43(-1.02%)
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.