Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.81 49.21 48.50 48.73 4,544,902 +0.01(+0.02%)
Feb 27, 2014 48.70 49.09 48.51 48.72 4,139,605 +0.01(+0.03%)
Feb 26, 2014 48.35 49.13 48.22 48.71 5,376,507 +0.51(+1.05%)
Feb 25, 2014 48.04 48.47 47.84 48.20 4,040,738 +0.17(+0.36%)
Feb 24, 2014 47.70 48.46 47.36 48.03 4,762,155 +0.67(+1.42%)
Feb 21, 2014 47.57 47.90 47.36 47.36 3,977,149 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.07 47.46 4,509,800 +0.22(+0.46%)
Feb 19, 2014 47.50 47.98 47.18 47.25 5,210,540 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.61 47.64 6,636,323 -0.53(-1.10%)
Feb 14, 2014 48.08 48.17 48.17 48.17 5,919,544 -0.02(-0.05%)
Feb 13, 2014 48.21 48.32 47.75 48.19 5,628,160 -0.43(-0.88%)
Feb 12, 2014 48.37 48.83 48.28 48.62 4,654,329 +0.44(+0.91%)
Feb 11, 2014 48.27 48.43 47.87 48.18 4,374,273 -0.03(-0.06%)
Feb 10, 2014 48.16 48.22 47.83 48.21 3,522,754 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,527,274 +0.93(+1.95%)
Feb 06, 2014 47.31 47.78 47.27 47.43 4,190,267 +0.13(+0.28%)
Feb 05, 2014 47.31 47.56 46.94 47.30 5,316,169 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,416,226 -0.14(-0.30%)
Feb 03, 2014 48.85 49.18 47.61 47.66 6,347,025 -1.25(-2.56%)
Jan 31, 2014 48.51 49.29 48.45 48.91 3,474,318 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,616 +0.68(+1.39%)
Jan 29, 2014 48.74 49.17 48.60 48.71 4,952,624 -0.50(-1.01%)
Jan 28, 2014 48.74 49.27 48.68 49.21 5,092,271 +0.61(+1.25%)
Jan 27, 2014 48.37 48.99 47.96 48.60 6,014,441 +0.19(+0.40%)
Jan 24, 2014 49.36 49.57 48.41 48.41 7,472,885 -1.55(-3.10%)
Jan 23, 2014 50.77 50.80 49.78 49.96 5,883,637 -1.19(-2.33%)
Jan 22, 2014 51.62 51.65 50.82 51.15 3,982,314 -0.44(-0.85%)
Jan 21, 2014 51.46 51.85 51.29 51.59 3,181,302 +0.32(+0.62%)
Jan 17, 2014 51.72 51.27 51.27 51.27 4,848,433 -0.62(-1.19%)
Jan 16, 2014 51.70 52.14 51.58 51.89 2,788,526 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.33 51.76 2,815,131 +0.42(+0.82%)
Jan 14, 2014 50.71 51.35 50.53 51.34 3,748,570 +0.86(+1.70%)
Jan 13, 2014 50.75 51.39 50.39 50.48 4,744,579 -0.37(-0.73%)
Jan 10, 2014 50.83 51.12 50.38 50.85 4,812,327 +0.21(+0.41%)
Jan 09, 2014 51.10 51.73 50.45 50.64 4,626,095 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,726 -0.26(-0.51%)
Jan 07, 2014 51.19 51.28 50.78 51.11 4,079,053 +0.04(+0.07%)
Jan 06, 2014 51.76 51.84 50.92 51.07 3,354,945 -0.39(-0.75%)
Jan 03, 2014 51.64 51.85 51.36 51.46 2,202,993 +0.05(+0.10%)
Jan 02, 2014 51.80 51.95 51.26 51.41 2,427,865 -0.65(-1.25%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
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.