Emerson Electric (NY: EMR )

91.79 USD -0.41 (-0.44%)
Official Closing Price Updated: 7:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 50.52 50.78 50.20 50.23 4,184,978 -0.35(-0.69%)
Nov 29, 2012 50.15 50.84 49.98 50.58 4,732,113 +0.61(+1.22%)
Nov 28, 2012 49.00 50.00 48.85 49.97 3,590,398 +0.77(+1.57%)
Nov 27, 2012 48.89 49.89 48.80 49.20 6,822,661 +0.34(+0.70%)
Nov 26, 2012 48.72 49.05 48.53 48.86 3,883,613 -0.26(-0.53%)
Nov 23, 2012 48.71 49.12 48.68 49.12 1,473,645 +0.57(+1.17%)
Nov 21, 2012 48.77 48.80 48.29 48.55 2,568,147 +0.06(+0.12%)
Nov 20, 2012 48.35 48.64 47.74 48.49 4,444,685 -0.46(-0.94%)
Nov 19, 2012 49.09 49.41 48.71 48.95 3,510,380 +0.76(+1.58%)
Nov 16, 2012 48.15 48.34 47.63 48.19 3,910,587 +0.05(+0.10%)
Nov 15, 2012 48.31 48.74 47.92 48.14 3,398,517 -0.23(-0.48%)
Nov 14, 2012 49.80 49.85 48.18 48.37 4,304,523 -1.54(-3.09%)
Nov 13, 2012 50.00 50.56 49.83 49.91 4,123,815 -0.43(-0.85%)
Nov 12, 2012 50.20 50.70 50.07 50.34 2,474,204 +0.19(+0.38%)
Nov 09, 2012 49.55 50.92 49.48 50.15 3,951,835 +0.37(+0.74%)
Nov 08, 2012 50.21 50.46 49.65 49.78 3,496,966 -0.50(-0.99%)
Nov 07, 2012 50.91 51.19 50.21 50.28 4,228,786 -1.18(-2.29%)
Nov 06, 2012 52.20 52.81 51.33 51.46 5,969,864 +0.96(+1.90%)
Nov 05, 2012 49.91 50.57 49.60 50.50 4,352,497 +0.69(+1.39%)
Nov 02, 2012 50.69 50.89 49.73 49.81 4,206,252 -0.57(-1.13%)
Nov 01, 2012 48.84 50.69 48.58 50.38 5,361,910 +1.95(+4.03%)
Oct 31, 2012 48.32 48.90 48.05 48.43 5,113,019 +0.59(+1.23%)
Oct 26, 2012 47.88 47.84 47.84 47.84 2,984,500 -0.12(-0.25%)
Oct 25, 2012 47.83 48.10 47.66 47.96 3,806,742 +0.62(+1.31%)
Oct 24, 2012 47.59 47.64 47.17 47.34 2,594,562 +0.02(+0.04%)
Oct 23, 2012 47.66 48.00 47.10 47.32 4,113,659 -0.93(-1.93%)
Oct 19, 2012 49.22 49.48 48.00 48.25 5,130,184 -1.35(-2.72%)
Oct 18, 2012 49.18 49.74 49.10 49.60 2,944,536 +0.29(+0.59%)
Oct 17, 2012 49.18 49.37 48.97 49.31 2,925,544 +0.43(+0.88%)
Oct 16, 2012 48.63 49.00 48.54 48.88 2,180,660 +0.48(+0.99%)
Oct 15, 2012 48.46 48.59 48.17 48.40 3,499,052 +0.05(+0.10%)
Oct 12, 2012 48.54 48.82 48.02 48.35 2,464,422 +0.03(+0.06%)
Oct 11, 2012 48.85 49.00 48.32 48.32 2,264,499 +0.03(+0.06%)
Oct 10, 2012 48.85 48.96 48.06 48.29 2,831,368 -0.71(-1.45%)
Oct 09, 2012 49.11 49.20 48.55 49.00 3,799,484 -0.12(-0.24%)
Oct 08, 2012 49.00 49.19 48.81 49.12 2,958,066 -0.07(-0.14%)
Oct 05, 2012 49.38 49.86 49.05 49.19 3,459,362 +0.14(+0.29%)
Oct 04, 2012 48.80 49.46 48.68 49.05 4,333,564 +0.49(+1.01%)
Oct 03, 2012 48.22 48.76 47.95 48.56 3,416,062 +0.53(+1.10%)
Oct 02, 2012 48.06 48.30 47.84 48.03 4,066,700 +0.10(+0.21%)
Oct 01, 2012 47.75 48.67 47.66 47.93 3,957,054 -0.34(-0.70%)
Sep 28, 2012 48.05 48.55 47.79 48.27 4,318,538 -0.08(-0.17%)
Sep 27, 2012 48.25 48.63 48.02 48.35 4,644,384 +0.45(+0.94%)
Sep 26, 2012 48.45 48.55 47.78 47.90 4,547,418 -0.40(-0.83%)
Sep 25, 2012 49.09 49.56 48.29 48.30 6,059,224 -1.73(-3.46%)
Sep 24, 2012 49.86 50.23 49.75 50.03 2,330,974 -0.07(-0.14%)
Sep 21, 2012 50.68 50.79 50.04 50.10 3,495,057 -0.32(-0.63%)
Sep 20, 2012 50.31 50.70 49.85 50.42 3,432,566 -0.14(-0.28%)
Sep 19, 2012 50.62 50.95 50.25 50.56 3,137,361 +0.02(+0.04%)
Sep 18, 2012 50.17 50.61 50.12 50.54 3,278,506 +0.30(+0.60%)
Sep 17, 2012 49.74 50.30 49.60 50.24 3,619,092 +0.43(+0.86%)
Sep 14, 2012 50.01 50.51 49.54 49.81 5,726,057 -0.16(-0.32%)
Sep 13, 2012 49.35 50.24 48.61 49.97 5,106,403 +0.55(+1.11%)
Sep 12, 2012 49.54 49.58 49.15 49.42 3,266,270 +0.00(+0.00%)
Sep 11, 2012 49.78 49.95 49.30 49.42 3,508,374 -0.35(-0.70%)
Sep 10, 2012 49.89 50.33 49.63 49.77 4,199,836 -0.03(-0.06%)
Sep 07, 2012 49.71 50.00 49.37 49.80 6,903,859 -0.18(-0.36%)
Sep 06, 2012 49.38 50.12 49.38 49.98 4,265,989 +0.98(+2.00%)
Sep 05, 2012 49.77 49.86 48.81 49.00 6,131,423 -0.84(-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.