Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 47.19 47.72 47.10 47.50 4,523,251 -0.15(-0.31%)
Sep 27, 2013 47.82 47.86 47.53 47.65 4,717,383 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.67 48.03 3,418,775 +0.41(+0.86%)
Sep 25, 2013 47.89 47.97 47.62 47.62 4,162,857 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.70 5,300,273 +0.00(+0.00%)
Sep 23, 2013 47.56 48.14 47.56 47.70 4,365,052 +0.03(+0.06%)
Sep 20, 2013 48.80 48.83 47.67 47.67 7,906,977 -1.16(-2.38%)
Sep 19, 2013 48.37 49.04 48.37 48.83 4,337,046 +0.59(+1.23%)
Sep 18, 2013 47.50 48.41 47.43 48.23 3,952,305 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,153,854 +0.26(+0.56%)
Sep 16, 2013 47.70 47.71 47.29 47.38 3,838,251 +0.36(+0.77%)
Sep 13, 2013 46.76 47.18 46.67 47.02 4,139,072 +0.32(+0.68%)
Sep 12, 2013 46.62 47.09 46.55 46.70 3,206,340 +0.01(+0.03%)
Sep 11, 2013 46.73 46.92 46.38 46.69 3,376,558 -0.05(-0.11%)
Sep 10, 2013 46.33 46.87 46.27 46.74 5,066,442 +0.85(+1.86%)
Sep 09, 2013 45.27 46.09 45.26 45.89 3,919,453 +0.76(+1.68%)
Sep 06, 2013 45.49 45.70 44.85 45.13 5,412,022 -0.15(-0.32%)
Sep 05, 2013 45.00 45.56 44.84 45.28 3,663,814 +0.25(+0.55%)
Sep 04, 2013 44.54 45.23 44.46 45.03 5,168,105 +0.46(+1.04%)
Sep 03, 2013 44.83 45.25 44.41 44.57 4,417,033 +0.24(+0.55%)
Aug 30, 2013 44.73 44.73 44.16 44.33 3,327,261 -0.18(-0.40%)
Aug 29, 2013 44.30 44.85 44.18 44.50 2,162,851 +0.09(+0.20%)
Aug 28, 2013 44.46 44.86 44.38 44.41 3,593,345 -0.07(-0.15%)
Aug 27, 2013 44.82 44.93 44.42 44.48 3,927,261 -0.86(-1.89%)
Aug 26, 2013 45.57 45.81 45.25 45.34 2,357,233 -0.15(-0.34%)
Aug 23, 2013 45.62 45.67 45.27 45.49 2,477,875 -0.05(-0.11%)
Aug 22, 2013 44.92 45.76 44.82 45.54 3,717,905 +0.84(+1.89%)
Aug 21, 2013 44.87 45.29 44.65 44.70 4,507,723 -0.50(-1.10%)
Aug 20, 2013 44.91 45.38 44.65 45.20 3,375,399 +0.32(+0.72%)
Aug 19, 2013 44.94 45.11 44.78 44.88 2,699,873 -0.11(-0.24%)
Aug 16, 2013 44.55 45.16 44.52 44.99 3,720,470 +0.29(+0.64%)
Aug 15, 2013 45.13 45.24 44.49 44.70 4,506,688 -0.87(-1.92%)
Aug 14, 2013 45.46 45.80 45.46 45.57 4,280,235 +0.05(+0.11%)
Aug 13, 2013 45.62 45.89 45.31 45.52 3,421,446 -0.07(-0.14%)
Aug 12, 2013 44.89 45.70 44.89 45.59 4,997,278 +0.44(+0.97%)
Aug 09, 2013 45.41 45.57 44.92 45.15 4,631,651 -0.30(-0.66%)
Aug 08, 2013 45.22 45.63 45.18 45.45 4,674,503 +0.49(+1.09%)
Aug 07, 2013 45.42 45.51 44.64 44.96 5,258,311 -0.55(-1.20%)
Aug 06, 2013 45.03 45.61 44.71 45.51 4,965,755 +0.04(+0.08%)
Aug 05, 2013 45.46 45.72 45.35 45.47 3,927,038 -0.15(-0.34%)
Aug 02, 2013 45.34 45.62 45.08 45.62 5,224,454 +0.00(+0.00%)
Aug 01, 2013 45.21 45.73 45.06 45.62 5,512,600 +0.86(+1.92%)
Jul 31, 2013 44.22 45.08 44.14 44.76 6,812,936 +0.64(+1.45%)
Jul 30, 2013 43.86 44.17 43.80 44.12 4,066,355 +0.52(+1.19%)
Jul 29, 2013 43.48 43.86 43.47 43.60 2,338,889 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.22 43.62 2,781,885 +0.04(+0.08%)
Jul 25, 2013 43.58 43.60 43.22 43.58 4,836,480 -0.18(-0.42%)
Jul 24, 2013 44.17 44.17 43.51 43.76 3,197,529 -0.17(-0.38%)
Jul 23, 2013 43.95 44.13 43.84 43.93 2,942,472 -0.02(-0.05%)
Jul 22, 2013 43.92 44.46 42.89 43.95 7,853,311 +1.06(+2.48%)
Jul 19, 2013 42.10 42.89 41.98 42.89 6,612,984 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.68 42.12 3,553,485 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.68 41.80 2,183,267 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.55 41.73 3,521,820 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.74 41.85 3,533,560 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.74 5,421,825 -0.47(-1.12%)
Jul 11, 2013 42.27 42.31 42.03 42.21 3,781,888 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.52 41.65 4,056,347 -0.37(-0.89%)
Jul 09, 2013 41.84 42.16 41.73 42.02 3,483,560 +0.65(+1.57%)
Jul 08, 2013 41.50 41.87 41.28 41.37 4,016,699 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,567,558 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.26 2,904,465 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.42 5,172,983 +0.04(+0.11%)
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.