Emerson Electric (NY: EMR )

87.33 USD -1.64 (-1.84%)
Official Closing Price Updated: 5:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.13 46.60 45.02 46.58 6,047,708 +2.29(+5.17%)
Jun 28, 2012 44.09 44.50 43.75 44.29 3,338,444 -0.32(-0.72%)
Jun 27, 2012 44.13 44.72 44.03 44.61 3,183,877 +0.52(+1.18%)
Jun 26, 2012 44.67 44.85 43.87 44.09 5,140,692 -0.42(-0.94%)
Jun 25, 2012 45.20 45.20 44.34 44.51 3,629,672 -1.20(-2.63%)
Jun 22, 2012 45.81 46.00 45.40 45.71 6,710,169 +0.15(+0.33%)
Jun 21, 2012 46.46 47.13 45.41 45.56 5,660,252 -0.46(-1.00%)
Jun 20, 2012 46.99 47.17 45.64 46.02 6,605,330 -0.95(-2.02%)
Jun 19, 2012 46.87 47.34 46.84 46.97 2,546,243 +0.32(+0.69%)
Jun 18, 2012 46.48 46.87 46.25 46.65 2,596,740 -0.02(-0.04%)
Jun 15, 2012 46.70 46.87 46.41 46.67 4,114,297 +0.18(+0.39%)
Jun 14, 2012 46.69 46.70 46.20 46.49 4,023,140 -0.02(-0.04%)
Jun 13, 2012 46.85 47.10 46.22 46.51 2,841,075 -0.54(-1.15%)
Jun 12, 2012 46.75 47.14 46.31 47.05 4,087,624 +0.36(+0.77%)
Jun 11, 2012 47.44 47.44 46.61 46.69 3,959,238 +0.00(+0.00%)
Jun 08, 2012 46.43 46.85 46.04 46.69 2,957,023 +0.28(+0.60%)
Jun 07, 2012 46.55 47.35 46.19 46.41 6,941,192 +0.47(+1.02%)
Jun 06, 2012 45.35 46.01 45.09 45.94 7,812,194 +1.13(+2.52%)
Jun 05, 2012 44.93 45.21 44.47 44.81 4,695,942 -0.26(-0.58%)
Jun 04, 2012 45.64 45.80 44.63 45.07 4,392,002 -0.56(-1.23%)
Jun 01, 2012 45.94 46.07 45.53 45.63 5,214,952 -1.14(-2.44%)
May 31, 2012 47.07 47.10 46.41 46.77 5,671,640 -0.32(-0.68%)
May 30, 2012 47.53 47.75 46.95 47.09 3,985,216 -0.86(-1.79%)
May 29, 2012 47.70 48.09 47.56 47.95 2,460,494 +0.67(+1.42%)
May 25, 2012 47.70 47.80 47.11 47.28 2,872,291 -0.42(-0.88%)
May 24, 2012 47.87 47.99 47.27 47.70 3,860,457 -0.16(-0.33%)
May 23, 2012 46.98 47.92 46.84 47.86 5,649,176 +0.68(+1.44%)
May 22, 2012 47.09 47.63 46.86 47.18 3,697,796 +0.41(+0.88%)
May 21, 2012 46.30 47.03 46.22 46.77 3,265,695 +0.84(+1.83%)
May 18, 2012 46.42 47.15 45.79 45.93 5,738,219 -0.26(-0.56%)
May 17, 2012 47.16 47.23 46.10 46.19 4,785,886 -0.98(-2.08%)
May 16, 2012 47.77 48.21 47.17 47.17 5,097,011 -0.35(-0.74%)
May 15, 2012 47.65 48.07 47.40 47.52 4,069,936 -0.27(-0.56%)
May 14, 2012 47.81 48.21 47.60 47.79 3,453,071 -0.39(-0.81%)
May 11, 2012 48.22 48.93 48.12 48.18 3,915,020 -0.32(-0.66%)
May 10, 2012 48.63 48.64 48.21 48.50 4,865,785 +0.34(+0.71%)
May 09, 2012 48.19 48.63 47.88 48.16 7,284,117 -1.00(-2.03%)
May 08, 2012 48.57 49.26 48.15 49.16 5,310,308 +0.46(+0.94%)
May 07, 2012 48.52 49.05 48.51 48.70 3,893,458 -0.03(-0.06%)
May 04, 2012 49.15 49.42 48.53 48.73 4,159,152 -0.63(-1.28%)
May 03, 2012 49.77 49.83 49.16 49.36 4,955,490 -0.14(-0.28%)
May 02, 2012 49.03 49.59 48.59 49.50 7,070,045 +0.32(+0.65%)
May 01, 2012 50.00 50.41 48.75 49.18 14,524,246 -3.36(-6.40%)
Apr 30, 2012 52.63 52.99 52.07 52.54 4,623,795 -0.13(-0.25%)
Apr 27, 2012 52.00 52.86 52.00 52.67 4,239,797 +0.79(+1.52%)
Apr 26, 2012 51.68 52.01 51.23 51.88 3,014,561 +0.63(+1.23%)
Apr 25, 2012 51.77 51.77 51.02 51.25 3,943,467 +0.34(+0.67%)
Apr 24, 2012 50.10 51.05 50.01 50.91 3,399,603 +0.96(+1.92%)
Apr 23, 2012 49.78 50.10 49.53 49.95 2,836,151 -0.32(-0.64%)
Apr 20, 2012 50.25 50.81 50.01 50.27 3,397,234 +0.19(+0.38%)
Apr 19, 2012 50.65 50.69 49.72 50.08 2,878,354 -0.47(-0.93%)
Apr 18, 2012 50.82 50.91 50.55 50.55 2,865,651 -0.53(-1.04%)
Apr 17, 2012 50.67 51.27 50.37 51.08 2,968,581 +0.88(+1.75%)
Apr 16, 2012 50.34 50.67 50.00 50.20 5,783,435 +0.11(+0.22%)
Apr 13, 2012 50.86 50.91 50.03 50.09 3,070,872 -0.93(-1.82%)
Apr 12, 2012 49.79 51.07 49.73 51.02 3,511,158 +1.29(+2.59%)
Apr 11, 2012 50.29 50.49 49.47 49.73 3,790,055 +0.09(+0.18%)
Apr 10, 2012 50.27 50.36 49.31 49.64 4,425,308 -0.70(-1.39%)
Apr 09, 2012 50.06 50.59 49.96 50.34 2,960,377 -0.62(-1.22%)
Apr 05, 2012 51.14 51.42 50.76 50.96 3,287,302 -0.40(-0.78%)
Apr 04, 2012 51.38 51.44 50.99 51.36 2,634,383 -0.42(-0.81%)
Apr 03, 2012 52.37 52.42 51.42 51.78 3,702,651 -0.76(-1.45%)
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.