Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.27 34.62 34.08 34.42 6,055,708 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.24 34.48 6,512,628 +0.32(+0.94%)
Sep 26, 2012 34.55 34.62 34.07 34.16 6,376,657 -0.29(-0.83%)
Sep 25, 2012 35.01 35.34 34.44 34.44 8,496,600 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,628 -0.05(-0.14%)
Sep 21, 2012 36.14 36.22 35.69 35.73 4,900,974 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,813,346 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,399,392 +0.01(+0.04%)
Sep 18, 2012 35.78 36.09 35.74 36.04 4,597,314 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.37 35.83 5,074,903 +0.31(+0.86%)
Sep 14, 2012 35.66 36.02 35.33 35.52 8,029,414 -0.11(-0.32%)
Sep 13, 2012 35.19 35.83 34.67 35.64 7,160,498 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.24 4,580,156 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.24 4,919,648 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.39 35.49 5,889,257 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.51 9,680,997 -0.13(-0.36%)
Sep 06, 2012 35.21 35.74 35.21 35.64 5,982,020 +0.70(+2.00%)
Sep 05, 2012 35.49 35.56 34.81 34.94 8,597,842 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.54 7,964,239 -0.63(-1.73%)
Aug 31, 2012 36.41 36.71 36.09 36.17 4,942,453 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.18 4,753,245 -0.57(-1.55%)
Aug 29, 2012 36.88 37.03 36.63 36.76 3,977,334 -0.04(-0.12%)
Aug 27, 2012 36.98 37.09 36.76 36.80 2,977,297 -0.09(-0.23%)
Aug 24, 2012 36.64 37.06 36.56 36.88 3,095,221 +0.18(+0.49%)
Aug 23, 2012 36.85 36.93 36.62 36.71 4,053,390 -0.14(-0.37%)
Aug 22, 2012 37.11 37.20 36.55 36.84 5,426,917 -0.46(-1.24%)
Aug 21, 2012 37.38 37.78 37.25 37.30 4,334,658 +0.05(+0.13%)
Aug 20, 2012 37.20 37.35 36.97 37.25 2,928,282 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,917,292 +0.15(+0.40%)
Aug 16, 2012 36.72 37.25 36.69 37.15 4,451,226 +0.41(+1.11%)
Aug 15, 2012 36.71 36.85 36.49 36.74 3,929,391 +0.08(+0.21%)
Aug 14, 2012 36.37 36.73 36.20 36.66 6,853,063 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,428 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,832 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.59 4,546,477 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.67 35.37 5,190,458 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.23 8,154,465 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,722,243 +0.31(+0.91%)
Aug 03, 2012 34.16 34.57 34.11 34.32 4,516,882 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.09 33.55 3,346,621 -0.06(-0.19%)
Aug 01, 2012 34.03 33.61 33.61 33.61 3,565,644 -0.19(-0.57%)
Jul 31, 2012 33.84 34.11 33.67 33.80 4,525,989 -0.11(-0.33%)
Jul 30, 2012 33.85 34.21 33.75 33.92 3,961,685 -0.07(-0.21%)
Jul 27, 2012 33.24 34.16 33.07 33.99 5,977,447 +0.95(+2.87%)
Jul 26, 2012 32.76 33.19 32.66 33.04 3,831,683 +0.77(+2.39%)
Jul 25, 2012 32.31 32.75 31.98 32.27 4,421,178 +0.18(+0.55%)
Jul 24, 2012 32.76 32.87 31.85 32.09 5,739,659 -0.67(-2.05%)
Jul 23, 2012 32.32 32.87 32.04 32.76 4,575,023 +0.04(+0.11%)
Jul 20, 2012 33.07 33.18 32.69 32.73 6,260,942 -0.55(-1.66%)
Jul 19, 2012 33.44 33.53 33.03 33.28 5,368,766 -0.09(-0.28%)
Jul 18, 2012 31.95 33.60 31.71 33.37 7,803,513 +1.38(+4.31%)
Jul 17, 2012 31.71 32.05 31.54 31.99 4,507,773 +0.35(+1.12%)
Jul 16, 2012 31.72 31.84 31.46 31.64 4,043,770 -0.16(-0.51%)
Jul 13, 2012 31.21 31.86 31.14 31.80 4,863,172 +0.64(+2.07%)
Jul 12, 2012 31.20 31.32 30.84 31.16 5,178,877 -0.28(-0.90%)
Jul 11, 2012 31.55 31.65 31.25 31.44 4,862,046 -0.16(-0.49%)
Jul 10, 2012 31.93 32.26 31.45 31.60 8,064,810 -0.20(-0.62%)
Jul 09, 2012 31.84 31.92 31.63 31.79 3,786,891 -0.16(-0.51%)
Jul 06, 2012 32.09 32.11 31.59 31.96 4,147,292 -0.46(-1.42%)
Jul 05, 2012 31.86 32.54 31.86 32.42 5,436,014 +0.19(+0.59%)
Jul 03, 2012 32.15 32.34 32.11 32.23 4,302,117 +0.10(+0.31%)
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.