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 (%)
May 31, 2012 33.31 33.33 32.84 33.10 8,014,178 -0.23(-0.68%)
May 30, 2012 33.64 33.79 33.23 33.33 5,631,216 -0.61(-1.79%)
May 29, 2012 33.76 34.03 33.66 33.93 3,476,743 +0.47(+1.42%)
May 25, 2012 33.76 33.83 33.34 33.46 4,058,623 -0.30(-0.88%)
May 24, 2012 33.88 33.96 33.45 33.76 5,454,928 -0.11(-0.33%)
May 23, 2012 33.25 33.91 33.15 33.87 7,982,436 +0.48(+1.44%)
May 22, 2012 33.33 33.71 33.16 33.39 5,225,084 +0.29(+0.88%)
May 21, 2012 32.77 33.28 32.71 33.10 4,614,514 +0.59(+1.83%)
May 18, 2012 32.85 33.36 32.41 32.50 8,108,256 -0.18(-0.56%)
May 17, 2012 33.38 33.42 32.62 32.69 6,762,584 -0.69(-2.08%)
May 16, 2012 33.81 34.12 33.38 33.38 7,202,212 -0.25(-0.74%)
May 15, 2012 33.72 34.02 33.55 33.63 5,750,928 -0.19(-0.57%)
May 14, 2012 33.84 34.12 33.69 33.82 4,879,281 -0.28(-0.81%)
May 11, 2012 34.13 34.63 34.05 34.10 5,532,027 -0.23(-0.66%)
May 10, 2012 34.42 34.42 34.12 34.32 6,875,484 +0.24(+0.71%)
May 09, 2012 34.10 34.42 33.88 34.08 10,292,652 -0.42(-1.23%)
May 08, 2012 34.09 34.58 33.80 34.51 7,565,162 +0.32(+0.94%)
May 07, 2012 34.06 34.43 34.05 34.18 5,546,691 -0.02(-0.06%)
May 04, 2012 34.50 34.69 34.06 34.21 5,925,204 -0.44(-1.28%)
May 03, 2012 34.94 34.98 34.51 34.65 7,059,682 -0.10(-0.28%)
May 02, 2012 34.42 34.81 34.11 34.75 10,072,116 +0.22(+0.65%)
May 01, 2012 35.10 35.38 34.22 34.52 20,691,508 -2.36(-6.40%)
Apr 30, 2012 36.94 37.20 36.55 36.88 6,587,143 -0.09(-0.25%)
Apr 27, 2012 36.50 37.10 36.50 36.97 6,040,092 +0.55(+1.52%)
Apr 26, 2012 36.28 36.51 35.96 36.42 4,294,599 +0.44(+1.23%)
Apr 25, 2012 36.34 36.34 35.81 35.97 5,617,935 +0.24(+0.67%)
Apr 24, 2012 35.17 35.83 35.10 35.74 4,843,137 +0.67(+1.92%)
Apr 23, 2012 34.94 35.17 34.77 35.06 4,040,432 -0.22(-0.64%)
Apr 20, 2012 35.27 35.67 35.10 35.29 4,839,762 +0.13(+0.38%)
Apr 19, 2012 35.55 35.58 34.90 35.15 4,100,556 -0.33(-0.93%)
Apr 18, 2012 35.67 35.74 35.48 35.48 4,082,459 -0.37(-1.04%)
Apr 17, 2012 35.57 35.99 35.36 35.86 4,229,095 +0.62(+1.75%)
Apr 16, 2012 35.34 35.57 35.10 35.24 8,239,187 +0.08(+0.22%)
Apr 13, 2012 35.70 35.74 35.12 35.16 4,374,820 -0.65(-1.82%)
Apr 12, 2012 34.95 35.85 34.91 35.81 5,002,060 +0.91(+2.59%)
Apr 11, 2012 35.30 35.44 34.73 34.91 5,399,382 +0.06(+0.18%)
Apr 10, 2012 35.29 35.35 34.61 34.84 6,304,375 -0.49(-1.39%)
Apr 09, 2012 35.14 35.51 35.07 35.34 4,217,407 -0.44(-1.22%)
Apr 05, 2012 35.90 36.09 35.63 35.77 4,683,150 -0.28(-0.78%)
Apr 04, 2012 36.07 36.10 35.79 36.05 3,752,990 -0.29(-0.81%)
Apr 03, 2012 36.76 36.80 36.09 36.35 5,274,864 -0.53(-1.45%)
Apr 02, 2012 36.67 37.21 36.36 36.88 5,642,729 +0.25(+0.69%)
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%)
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.