Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.03 41.46 41.01 41.41 5,755,783 +0.49(+1.20%)
Apr 28, 2011 40.95 41.08 40.70 40.92 4,030,115 +0.01(+0.03%)
Apr 27, 2011 41.02 41.09 40.12 40.91 6,175,509 +0.31(+0.76%)
Apr 26, 2011 40.14 40.99 40.14 40.60 5,038,705 +0.70(+1.76%)
Apr 25, 2011 40.12 40.17 39.75 39.90 4,710,601 -0.40(-1.00%)
Apr 21, 2011 40.00 40.33 39.75 40.30 6,841,736 +0.58(+1.46%)
Apr 20, 2011 39.64 39.77 39.12 39.72 7,961,368 +1.06(+2.75%)
Apr 19, 2011 38.70 38.76 38.28 38.66 6,608,851 +0.12(+0.30%)
Apr 18, 2011 38.80 38.80 37.97 38.54 5,975,901 -0.67(-1.72%)
Apr 15, 2011 39.37 39.65 39.19 39.22 6,566,655 +0.10(+0.24%)
Apr 14, 2011 38.75 39.20 38.46 39.12 4,556,463 +0.12(+0.30%)
Apr 13, 2011 39.22 39.22 38.74 39.00 4,000,473 +0.05(+0.14%)
Apr 12, 2011 38.96 39.05 38.66 38.95 6,192,036 -0.33(-0.83%)
Apr 11, 2011 39.37 39.58 39.09 39.28 3,983,614 -0.08(-0.19%)
Apr 08, 2011 39.91 40.05 39.15 39.35 3,661,735 -0.36(-0.91%)
Apr 07, 2011 39.80 40.04 39.53 39.71 4,684,035 -0.19(-0.48%)
Apr 06, 2011 40.33 40.38 39.71 39.90 5,679,773 -0.26(-0.64%)
Apr 05, 2011 39.97 40.37 39.77 40.16 5,883,204 +0.10(+0.24%)
Apr 04, 2011 40.27 40.50 40.01 40.07 6,020,879 -0.14(-0.34%)
Apr 01, 2011 40.11 40.37 39.86 40.20 6,370,052 +0.39(+0.98%)
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%)
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.