Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.25 40.68 40.20 40.62 4,223,073 +0.37(+0.92%)
Mar 27, 2013 40.07 40.34 39.81 40.25 5,341,674 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,156,487 -0.25(-0.61%)
Mar 25, 2013 41.35 41.43 40.42 40.59 5,065,927 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.29 3,075,853 +0.23(+0.57%)
Mar 21, 2013 41.27 41.40 40.81 41.05 4,257,790 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.23 41.52 3,285,480 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.89 41.40 3,983,094 +0.01(+0.04%)
Mar 18, 2013 41.40 41.80 41.21 41.39 3,997,214 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.51 41.87 5,259,864 +0.05(+0.12%)
Mar 14, 2013 40.94 41.88 40.89 41.82 5,835,263 +0.96(+2.35%)
Mar 13, 2013 41.26 41.35 40.75 40.86 4,639,435 -0.45(-1.09%)
Mar 12, 2013 41.81 41.87 41.19 41.31 4,057,208 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.80 3,398,976 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,340 +0.59(+1.43%)
Mar 07, 2013 40.98 41.29 40.97 41.06 3,955,188 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,974,778 +0.08(+0.20%)
Mar 05, 2013 40.62 40.93 40.46 40.89 5,370,189 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.38 5,606,462 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.60 40.76 6,086,275 -0.46(-1.11%)
Feb 28, 2013 41.64 41.74 41.21 41.22 5,010,634 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.63 4,633,973 +0.83(+2.03%)
Feb 26, 2013 40.84 40.94 40.40 40.80 5,135,097 +0.25(+0.63%)
Feb 25, 2013 41.80 41.91 40.55 40.55 5,983,364 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.64 3,643,440 +0.20(+0.49%)
Feb 21, 2013 41.74 41.89 41.29 41.43 5,240,226 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.99 41.99 4,253,300 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.17 42.57 3,813,370 +0.20(+0.46%)
Feb 15, 2013 42.52 42.64 42.15 42.38 6,937,556 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.47 5,019,154 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.03 42.24 5,912,879 +0.31(+0.75%)
Feb 12, 2013 41.69 42.13 41.62 41.93 5,389,704 +0.25(+0.61%)
Feb 11, 2013 41.52 41.78 41.19 41.67 4,058,206 +0.17(+0.40%)
Feb 08, 2013 41.50 41.80 41.44 41.51 5,372,783 +0.02(+0.05%)
Feb 07, 2013 41.39 41.52 41.03 41.49 4,034,828 +0.02(+0.05%)
Feb 06, 2013 40.87 41.49 40.87 41.47 4,799,609 -0.04(-0.09%)
Feb 04, 2013 41.77 41.85 41.37 41.50 4,700,857 -0.43(-1.02%)
Feb 01, 2013 41.62 42.09 41.53 41.93 4,494,485 +0.60(+1.45%)
Jan 31, 2013 41.25 41.62 40.99 41.33 6,786,922 +0.03(+0.07%)
Jan 30, 2013 41.39 41.54 41.19 41.30 3,300,413 -0.19(-0.45%)
Jan 29, 2013 41.13 41.54 41.05 41.49 3,136,603 +0.13(+0.31%)
Jan 28, 2013 41.62 41.65 41.13 41.36 3,080,078 -0.13(-0.31%)
Jan 25, 2013 41.36 41.56 41.12 41.49 3,981,848 +0.14(+0.35%)
Jan 24, 2013 41.21 41.80 41.20 41.34 6,426,832 +0.29(+0.70%)
Jan 23, 2013 40.95 41.05 40.74 41.05 3,946,749 +0.04(+0.09%)
Jan 22, 2013 40.40 41.02 40.34 41.02 5,257,802 +0.67(+1.66%)
Jan 18, 2013 40.04 40.43 39.88 40.35 5,497,668 +0.39(+0.98%)
Jan 17, 2013 39.57 40.20 39.44 39.96 4,210,757 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,326,866 -0.32(-0.80%)
Jan 15, 2013 39.71 39.77 39.41 39.71 4,664,867 -0.22(-0.56%)
Jan 14, 2013 39.75 39.96 39.52 39.93 3,668,765 +0.20(+0.51%)
Jan 11, 2013 39.78 39.85 39.55 39.73 2,863,856 -0.07(-0.18%)
Jan 10, 2013 39.73 39.80 39.38 39.80 4,780,904 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.49 4,153,252 +0.35(+0.90%)
Jan 08, 2013 39.07 39.47 38.88 39.13 5,720,453 -0.35(-0.90%)
Jan 07, 2013 39.57 39.81 39.38 39.49 5,953,611 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,492,681 +0.15(+0.38%)
Jan 03, 2013 39.61 40.14 39.34 39.60 7,903,949 +0.19(+0.48%)
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.