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 (%)
Mar 31, 2014 50.24 50.30 49.76 49.88 4,123,412 +0.03(+0.06%)
Mar 28, 2014 49.63 50.15 49.43 49.85 4,210,286 +0.42(+0.85%)
Mar 27, 2014 48.96 49.50 48.55 49.43 5,868,882 +0.34(+0.70%)
Mar 26, 2014 49.66 49.87 49.08 49.09 5,193,299 -0.46(-0.92%)
Mar 25, 2014 49.08 49.56 49.05 49.55 6,621,171 +0.72(+1.47%)
Mar 24, 2014 48.87 49.17 48.49 48.83 5,603,035 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.14 48.80 10,655,936 +1.31(+2.77%)
Mar 20, 2014 47.43 47.61 47.18 47.48 3,758,745 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.14 47.51 5,526,398 -0.18(-0.38%)
Mar 18, 2014 47.67 47.91 47.59 47.69 3,505,379 +0.16(+0.33%)
Mar 17, 2014 47.03 47.67 47.03 47.54 4,239,160 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.61 46.72 5,943,932 -0.34(-0.73%)
Mar 13, 2014 48.13 48.26 46.87 47.06 6,089,209 -0.73(-1.53%)
Mar 12, 2014 47.81 47.87 47.57 47.79 4,060,774 -0.31(-0.64%)
Mar 11, 2014 48.64 48.78 47.90 48.10 2,718,599 -0.39(-0.80%)
Mar 10, 2014 49.08 49.08 48.37 48.49 4,141,456 -0.50(-1.02%)
Mar 07, 2014 48.80 49.19 48.77 48.99 4,286,288 +0.41(+0.85%)
Mar 06, 2014 48.62 48.88 48.54 48.57 3,294,628 -0.01(-0.02%)
Mar 05, 2014 48.63 48.76 48.50 48.58 2,969,558 -0.04(-0.09%)
Mar 04, 2014 48.87 48.97 48.38 48.63 4,286,854 +0.57(+1.20%)
Mar 03, 2014 48.39 48.39 47.75 48.05 3,537,086 -0.68(-1.39%)
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%)
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.