Emerson Electric (NY: EMR )

105.87 +2.19 (+2.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.53 40.13 39.33 39.82 10,571,526 +0.70(+1.78%)
Mar 30, 2011 39.19 39.49 38.99 39.12 9,791,497 +0.20(+0.53%)
Mar 29, 2011 38.91 38.96 38.31 38.92 10,884,468 -0.07(-0.17%)
Mar 28, 2011 39.74 39.77 38.96 38.98 11,869,432 -0.42(-1.06%)
Mar 25, 2011 39.41 39.52 39.22 39.40 4,415,510 +0.13(+0.33%)
Mar 24, 2011 39.26 39.44 38.96 39.27 6,142,768 +0.25(+0.63%)
Mar 23, 2011 39.01 39.15 38.64 39.03 6,008,396 -0.10(-0.26%)
Mar 22, 2011 39.54 39.60 38.90 39.13 6,305,325 -0.49(-1.24%)
Mar 21, 2011 39.72 39.81 39.54 39.62 4,114,852 +0.68(+1.75%)
Mar 18, 2011 39.31 39.57 38.60 38.94 11,386,039 -0.06(-0.16%)
Mar 17, 2011 38.98 39.47 38.71 39.00 5,413,830 +0.60(+1.56%)
Mar 16, 2011 39.52 39.60 38.06 38.40 11,154,421 -1.25(-3.15%)
Mar 15, 2011 39.26 39.90 39.20 39.65 5,571,712 -0.50(-1.26%)
Mar 14, 2011 40.23 40.52 39.71 40.15 4,625,933 -0.33(-0.82%)
Mar 11, 2011 40.03 40.68 39.88 40.48 3,702,466 +0.35(+0.88%)
Mar 10, 2011 40.54 40.54 39.91 40.13 6,027,117 -0.81(-1.98%)
Mar 09, 2011 40.90 41.17 40.58 40.94 3,191,398 -0.05(-0.12%)
Mar 08, 2011 40.23 41.14 39.96 40.99 5,423,194 +0.73(+1.81%)
Mar 07, 2011 40.91 41.09 40.06 40.26 3,928,682 -0.45(-1.10%)
Mar 04, 2011 41.12 41.23 40.33 40.71 4,135,804 -0.54(-1.31%)
Mar 03, 2011 40.66 41.33 40.54 41.25 4,109,450 +1.04(+2.59%)
Mar 02, 2011 39.73 40.56 39.62 40.20 6,516,212 +0.57(+1.44%)
Mar 01, 2011 40.91 41.04 39.48 39.63 7,685,529 -1.02(-2.51%)
Feb 28, 2011 41.00 41.06 40.37 40.65 6,059,506 -0.21(-0.52%)
Feb 25, 2011 40.50 41.00 40.45 40.87 3,546,874 +0.50(+1.25%)
Feb 24, 2011 40.35 40.65 40.01 40.36 6,287,588 -0.16(-0.39%)
Feb 23, 2011 41.18 41.34 40.31 40.52 6,526,589 -0.66(-1.61%)
Feb 22, 2011 41.49 41.78 41.06 41.18 6,117,580 -0.92(-2.19%)
Feb 18, 2011 42.11 42.41 41.88 42.10 5,666,192 +0.08(+0.19%)
Feb 17, 2011 41.98 42.24 41.80 42.02 4,149,509 +0.05(+0.11%)
Feb 16, 2011 42.00 42.15 41.78 41.97 5,071,584 +0.03(+0.06%)
Feb 15, 2011 41.89 42.06 41.59 41.94 3,980,847 -0.20(-0.48%)
Feb 14, 2011 41.88 43.99 41.75 42.15 3,608,064 +0.20(+0.47%)
Feb 11, 2011 41.36 42.06 41.26 41.95 4,023,914 +0.14(+0.34%)
Feb 10, 2011 41.38 42.05 41.22 41.81 5,877,379 +0.25(+0.59%)
Feb 09, 2011 41.56 41.70 41.31 41.56 3,866,990 +0.00(+0.01%)
Feb 08, 2011 41.33 41.75 41.18 41.56 5,485,080 +0.33(+0.79%)
Feb 07, 2011 41.28 41.31 40.98 41.23 4,364,627 +0.18(+0.43%)
Feb 04, 2011 40.85 41.08 40.59 41.06 4,768,024 +0.53(+1.30%)
Feb 03, 2011 40.53 40.92 40.08 40.53 4,971,493 -0.03(-0.07%)
Feb 02, 2011 40.61 40.85 40.38 40.55 5,311,865 +0.06(+0.15%)
Feb 01, 2011 39.52 40.49 39.12 40.49 11,855,269 +0.60(+1.49%)
Jan 31, 2011 38.84 39.92 38.70 39.90 13,228,689 +1.30(+3.37%)
Jan 28, 2011 39.73 39.88 38.51 38.60 7,354,176 -1.04(-2.62%)
Jan 27, 2011 39.92 40.07 39.61 39.63 6,164,870 -0.40(-1.00%)
Jan 26, 2011 39.46 40.45 39.46 40.03 9,946,644 +0.61(+1.55%)
Jan 25, 2011 39.21 39.42 39.01 39.42 3,374,072 +0.11(+0.28%)
Jan 24, 2011 38.95 39.40 38.84 39.31 4,017,119 +0.33(+0.83%)
Jan 21, 2011 39.27 39.48 38.89 38.99 4,940,806 +0.04(+0.10%)
Jan 20, 2011 39.08 39.16 38.56 38.95 5,864,112 -0.29(-0.74%)
Jan 19, 2011 39.27 39.41 39.06 39.24 5,276,965 -0.13(-0.33%)
Jan 18, 2011 39.52 39.52 39.29 39.37 4,128,301 -0.04(-0.10%)
Jan 14, 2011 39.21 39.56 38.94 39.41 5,166,512 +0.11(+0.28%)
Jan 13, 2011 39.48 39.57 39.10 39.30 2,879,093 -0.14(-0.36%)
Jan 12, 2011 39.51 39.61 39.33 39.44 3,428,844 +0.18(+0.45%)
Jan 11, 2011 38.85 39.28 38.74 39.27 5,685,250 +0.52(+1.35%)
Jan 10, 2011 38.87 39.00 38.51 38.74 5,725,519 +0.24(+0.62%)
Jan 07, 2011 38.66 38.88 38.30 38.51 3,852,309 -0.02(-0.05%)
Jan 06, 2011 38.68 38.85 38.46 38.53 5,251,383 -0.23(-0.60%)
Jan 05, 2011 38.06 38.81 38.06 38.76 6,330,729 +0.47(+1.24%)
Jan 04, 2011 38.77 38.91 38.05 38.28 6,610,926 -0.50(-1.29%)
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.