Emerson Electric (NY: EMR )

104.75 -1.16 (-1.09%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.28 40.39 39.72 39.78 7,072,082 -0.62(-1.53%)
Jun 27, 2013 40.68 40.81 40.31 40.40 3,744,010 +0.06(+0.14%)
Jun 26, 2013 40.42 40.59 39.91 40.34 4,345,592 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.70 39.99 4,909,219 +0.61(+1.54%)
Jun 24, 2013 39.48 39.72 38.96 39.39 5,710,694 -0.55(-1.39%)
Jun 21, 2013 39.96 40.15 39.48 39.94 6,708,269 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,029 -1.48(-3.60%)
Jun 19, 2013 41.74 41.92 41.13 41.15 3,329,801 -0.68(-1.62%)
Jun 18, 2013 41.30 42.00 41.29 41.82 3,816,850 +0.57(+1.38%)
Jun 17, 2013 41.34 41.42 41.03 41.25 4,022,178 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.95 3,190,554 -0.44(-1.07%)
Jun 13, 2013 40.76 41.51 40.48 41.39 3,264,610 +0.63(+1.54%)
Jun 12, 2013 41.43 41.55 40.72 40.77 4,162,762 -0.39(-0.96%)
Jun 11, 2013 41.34 41.53 41.07 41.16 3,514,809 -0.77(-1.84%)
Jun 10, 2013 42.27 42.28 41.69 41.93 3,699,352 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.04 4,648,492 +0.96(+2.33%)
Jun 06, 2013 40.87 41.13 40.66 41.08 4,643,152 +0.27(+0.66%)
Jun 05, 2013 41.55 41.61 40.59 40.81 5,898,431 -0.88(-2.10%)
Jun 04, 2013 42.06 42.40 41.39 41.69 4,367,247 -0.44(-1.04%)
Jun 03, 2013 42.03 42.20 41.49 42.12 5,706,095 +0.21(+0.50%)
May 31, 2013 42.03 42.68 41.76 41.91 5,038,720 -0.26(-0.61%)
May 30, 2013 41.82 42.45 41.82 42.17 3,048,551 +0.39(+0.94%)
May 29, 2013 41.87 42.14 41.69 41.77 4,189,271 -0.28(-0.68%)
May 28, 2013 42.06 42.45 41.87 42.06 4,211,428 +0.53(+1.26%)
May 24, 2013 41.39 41.67 41.23 41.53 3,320,542 -0.15(-0.35%)
May 23, 2013 41.71 41.96 41.54 41.68 5,963,459 -0.55(-1.30%)
May 22, 2013 42.86 43.00 42.04 42.22 6,556,011 -0.65(-1.51%)
May 21, 2013 43.36 43.47 42.80 42.87 5,484,640 -0.38(-0.88%)
May 20, 2013 43.09 43.82 43.07 43.25 5,943,922 -0.04(-0.10%)
May 17, 2013 42.45 43.44 42.43 43.30 7,073,142 +0.97(+2.29%)
May 16, 2013 42.53 42.92 42.16 42.33 6,624,216 -0.34(-0.80%)
May 15, 2013 42.60 42.84 42.55 42.67 5,361,141 +0.80(+1.90%)
May 13, 2013 41.93 42.06 41.61 41.87 2,778,214 -0.10(-0.24%)
May 10, 2013 41.88 42.08 41.63 41.98 3,498,956 +0.18(+0.43%)
May 09, 2013 41.38 42.33 41.32 41.80 6,952,790 +0.39(+0.94%)
May 08, 2013 40.76 41.42 40.41 41.40 5,703,606 +0.44(+1.08%)
May 07, 2013 40.39 41.03 40.29 40.96 11,537,680 -0.54(-1.29%)
May 06, 2013 41.17 41.77 41.04 41.50 6,278,127 +0.35(+0.84%)
May 03, 2013 40.78 41.27 40.41 41.15 5,474,945 +0.74(+1.83%)
May 02, 2013 39.65 40.51 39.48 40.41 5,859,185 +1.09(+2.76%)
May 01, 2013 39.98 40.00 39.30 39.33 5,609,874 -0.88(-2.18%)
Apr 30, 2013 40.00 40.47 39.80 40.20 5,911,282 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.40 40.06 4,370,640 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.43 4,466,169 -0.69(-1.72%)
Apr 25, 2013 40.16 40.40 39.90 40.11 4,382,330 +0.08(+0.20%)
Apr 24, 2013 39.65 40.25 39.65 40.04 6,754,968 +0.46(+1.17%)
Apr 23, 2013 38.59 39.59 38.58 39.57 6,412,528 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.96 6,020,814 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.46 38.73 6,467,619 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.45 38.62 4,041,909 -0.19(-0.49%)
Apr 17, 2013 39.12 39.16 38.54 38.80 5,933,620 -0.57(-1.45%)
Apr 16, 2013 39.14 39.41 38.78 39.38 5,277,022 +0.56(+1.46%)
Apr 15, 2013 40.21 40.26 38.81 38.81 8,328,022 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,020 -0.59(-1.45%)
Apr 11, 2013 41.39 41.55 40.82 41.03 5,471,945 -0.31(-0.75%)
Apr 10, 2013 41.19 41.43 40.95 41.34 3,845,584 +0.40(+0.97%)
Apr 09, 2013 40.56 41.20 40.42 40.94 4,446,987 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,629,758 +0.19(+0.47%)
Apr 05, 2013 40.16 40.46 39.85 40.36 4,766,631 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.83 40.61 5,553,951 +0.83(+2.09%)
Apr 03, 2013 39.87 40.15 39.62 39.78 5,717,071 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.64 39.75 4,361,998 -0.09(-0.22%)
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.