Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.47 36.66 36.24 36.26 5,797,306 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,234 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,973,655 +0.56(+1.56%)
Nov 27, 2012 35.29 36.01 35.23 35.52 9,451,198 +0.25(+0.70%)
Nov 26, 2012 35.17 35.41 35.03 35.27 5,379,836 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,389 +0.41(+1.17%)
Nov 21, 2012 35.21 35.23 34.86 35.05 3,557,566 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,069 -0.33(-0.94%)
Nov 19, 2012 35.44 35.67 35.16 35.34 4,862,809 +0.55(+1.58%)
Nov 16, 2012 34.76 34.90 34.38 34.79 5,417,202 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,707,849 -0.17(-0.48%)
Nov 14, 2012 35.95 35.99 34.78 34.92 5,962,908 -0.82(-2.28%)
Nov 13, 2012 35.80 36.20 35.68 35.73 5,759,897 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.85 36.04 3,455,819 +0.14(+0.38%)
Nov 09, 2012 35.48 36.46 35.43 35.91 5,519,686 +0.26(+0.74%)
Nov 08, 2012 35.95 36.13 35.55 35.64 4,884,352 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.95 36.00 5,906,514 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,338,347 +0.69(+1.90%)
Nov 05, 2012 35.73 36.21 35.51 36.16 6,079,306 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,040 -0.41(-1.13%)
Nov 01, 2012 34.97 36.29 34.78 36.07 7,489,194 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,141,558 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,570 -0.09(-0.25%)
Oct 25, 2012 34.24 34.44 34.12 34.34 5,317,028 +0.44(+1.31%)
Oct 24, 2012 34.07 34.11 33.77 33.89 3,623,928 +0.01(+0.04%)
Oct 23, 2012 34.12 34.37 33.72 33.88 5,745,712 -0.67(-1.93%)
Oct 19, 2012 35.24 35.43 34.37 34.54 7,165,533 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,112,751 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,224 +0.31(+0.88%)
Oct 16, 2012 34.82 35.08 34.75 35.00 3,045,815 +0.34(+0.99%)
Oct 15, 2012 34.70 34.79 34.48 34.65 4,887,266 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.62 3,442,156 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,162,916 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,954,685 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,306,891 -0.09(-0.24%)
Oct 08, 2012 35.08 35.22 34.95 35.17 4,131,649 -0.05(-0.14%)
Oct 05, 2012 35.35 35.70 35.12 35.22 4,831,829 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.12 6,052,862 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.77 4,771,350 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.39 5,680,122 +0.07(+0.21%)
Oct 01, 2012 34.19 34.85 34.12 34.32 5,526,975 -0.24(-0.70%)
Sep 28, 2012 34.40 34.76 34.22 34.56 6,031,874 -0.06(-0.17%)
Sep 27, 2012 34.54 34.82 34.38 34.62 6,486,997 +0.32(+0.94%)
Sep 26, 2012 34.69 34.76 34.21 34.29 6,351,560 -0.29(-0.83%)
Sep 25, 2012 35.15 35.48 34.57 34.58 8,463,160 -1.24(-3.46%)
Sep 24, 2012 35.70 35.96 35.62 35.82 3,255,764 -0.05(-0.14%)
Sep 21, 2012 36.28 36.36 35.83 35.87 4,881,686 -0.23(-0.63%)
Sep 20, 2012 36.02 36.30 35.69 36.10 4,794,402 -0.10(-0.28%)
Sep 19, 2012 36.24 36.47 35.98 36.20 4,382,077 +0.01(+0.04%)
Sep 18, 2012 35.92 36.23 35.89 36.18 4,579,220 +0.21(+0.60%)
Sep 17, 2012 35.61 36.01 35.51 35.97 5,054,930 +0.31(+0.86%)
Sep 14, 2012 35.80 36.17 35.47 35.66 7,997,812 -0.11(-0.32%)
Sep 13, 2012 35.33 35.97 34.80 35.78 7,132,317 +0.39(+1.11%)
Sep 12, 2012 35.47 35.50 35.19 35.38 4,562,130 +0.00(+0.00%)
Sep 11, 2012 35.64 35.76 35.30 35.38 4,900,286 -0.25(-0.70%)
Sep 10, 2012 35.72 36.04 35.53 35.63 5,866,079 -0.02(-0.06%)
Sep 07, 2012 35.59 35.80 35.35 35.65 9,642,896 -0.13(-0.36%)
Sep 06, 2012 35.35 35.88 35.35 35.78 5,958,477 +0.70(+2.00%)
Sep 05, 2012 35.63 35.70 34.95 35.08 8,564,004 -0.60(-1.69%)
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.