Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.46 36.41 35.39 36.39 7,819,968 +2.19(+6.42%)
Nov 29, 2011 34.38 34.79 34.15 34.19 4,710,003 -0.03(-0.08%)
Nov 28, 2011 33.80 34.49 33.77 34.22 6,979,249 +1.41(+4.31%)
Nov 25, 2011 32.73 33.36 32.70 32.81 2,270,506 +0.03(+0.11%)
Nov 23, 2011 33.37 33.60 32.77 32.77 6,032,732 -0.87(-2.59%)
Nov 22, 2011 33.70 34.10 33.46 33.64 6,097,667 -0.41(-1.21%)
Nov 21, 2011 33.88 34.23 33.40 34.06 6,067,780 -0.56(-1.63%)
Nov 18, 2011 34.72 35.02 34.42 34.62 4,770,432 +0.10(+0.30%)
Nov 17, 2011 35.01 35.23 34.22 34.52 7,314,695 -0.61(-1.73%)
Nov 16, 2011 35.37 35.86 35.04 35.12 6,076,120 -0.67(-1.87%)
Nov 15, 2011 35.36 36.04 35.05 35.79 5,334,702 +0.30(+0.84%)
Nov 14, 2011 35.73 35.96 35.25 35.49 4,247,836 -0.28(-0.78%)
Nov 11, 2011 35.57 36.18 35.57 35.77 4,576,218 +0.56(+1.58%)
Nov 10, 2011 35.46 35.56 35.04 35.21 5,526,812 +0.31(+0.90%)
Nov 09, 2011 35.42 35.42 34.63 34.90 9,313,801 -1.41(-3.87%)
Nov 08, 2011 35.89 36.55 35.63 36.30 8,858,482 +1.14(+3.25%)
Nov 07, 2011 35.31 35.54 34.56 35.16 6,421,514 -0.26(-0.72%)
Nov 04, 2011 35.53 35.76 34.89 35.42 6,922,333 -0.39(-1.08%)
Nov 03, 2011 34.89 35.90 34.40 35.81 11,541,487 +1.40(+4.08%)
Nov 02, 2011 34.15 34.60 34.04 34.40 10,993,515 +1.02(+3.06%)
Nov 01, 2011 32.23 34.97 31.21 33.38 13,872,167 +0.13(+0.39%)
Oct 31, 2011 33.70 34.10 33.25 33.25 10,558,524 -1.03(-3.00%)
Oct 28, 2011 34.53 34.99 33.96 34.28 8,841,479 -0.37(-1.06%)
Oct 27, 2011 33.78 35.03 33.43 34.64 9,743,801 +2.07(+6.34%)
Oct 26, 2011 32.68 32.75 31.73 32.58 11,213,631 +0.44(+1.35%)
Oct 25, 2011 32.65 32.69 31.94 32.14 7,511,336 -0.79(-2.39%)
Oct 24, 2011 32.65 33.02 32.39 32.93 9,073,352 +0.17(+0.51%)
Oct 21, 2011 32.46 32.79 32.31 32.77 7,902,577 +0.65(+2.02%)
Oct 20, 2011 32.15 32.43 31.55 32.12 8,091,280 -0.11(-0.34%)
Oct 19, 2011 32.90 33.06 32.08 32.23 7,219,893 -0.79(-2.41%)
Oct 18, 2011 31.67 33.34 31.58 33.02 8,388,690 +1.29(+4.07%)
Oct 17, 2011 32.68 32.89 31.65 31.73 6,473,226 -1.10(-3.35%)
Oct 14, 2011 32.51 32.90 32.27 32.83 4,804,567 +0.78(+2.44%)
Oct 13, 2011 31.95 32.16 31.68 32.05 5,576,137 -0.10(-0.32%)
Oct 12, 2011 31.68 32.50 31.68 32.15 8,364,391 +0.60(+1.91%)
Oct 11, 2011 31.04 31.66 31.02 31.55 5,282,082 +0.19(+0.59%)
Oct 10, 2011 30.71 31.38 30.56 31.36 5,858,275 +0.95(+3.14%)
Oct 07, 2011 31.04 31.04 30.17 30.41 8,566,044 -0.34(-1.10%)
Oct 06, 2011 30.37 30.76 30.31 30.75 6,387,370 +0.85(+2.84%)
Oct 05, 2011 29.22 29.99 28.88 29.90 7,494,558 +0.79(+2.71%)
Oct 04, 2011 27.76 29.18 27.29 29.11 12,244,097 +0.99(+3.54%)
Oct 03, 2011 28.43 29.16 28.10 28.12 11,675,466 -0.43(-1.50%)
Sep 30, 2011 29.84 29.89 28.54 28.54 11,095,157 -1.71(-5.66%)
Sep 29, 2011 30.51 30.93 29.55 30.26 8,264,079 +0.39(+1.30%)
Sep 28, 2011 30.40 30.94 29.79 29.87 8,772,631 -0.58(-1.91%)
Sep 27, 2011 31.03 31.13 30.23 30.45 10,251,973 +0.26(+0.85%)
Sep 26, 2011 29.64 30.24 29.03 30.19 9,734,401 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.76 29.25 10,457,848 +0.24(+0.83%)
Sep 22, 2011 29.26 29.26 28.58 29.01 14,826,646 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.22 30.23 8,899,248 -1.24(-3.95%)
Sep 20, 2011 31.69 31.97 31.25 31.47 8,068,829 +0.08(+0.24%)
Sep 19, 2011 31.00 31.58 30.56 31.40 6,282,963 -0.21(-0.66%)
Sep 16, 2011 31.83 32.14 31.36 31.60 9,727,618 -0.12(-0.37%)
Sep 15, 2011 31.44 31.72 31.13 31.72 8,706,680 +0.63(+2.02%)
Sep 14, 2011 31.02 31.57 30.19 31.09 11,583,594 +0.24(+0.78%)
Sep 13, 2011 30.40 31.02 30.25 30.85 8,539,180 +0.59(+1.94%)
Sep 12, 2011 29.85 30.46 29.42 30.26 12,653,835 +0.28(+0.92%)
Sep 09, 2011 30.32 30.69 29.68 29.99 17,201,416 -0.68(-2.21%)
Sep 08, 2011 30.69 31.18 30.47 30.66 9,863,405 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.35 30.91 6,821,864 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.19 30.02 9,017,564 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.19 30.42 9,220,029 -1.08(-3.44%)
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.