Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.09 41.46 40.83 41.17 6,813,053 +0.03(+0.07%)
Jan 30, 2013 41.23 41.38 41.03 41.14 3,313,120 -0.19(-0.45%)
Jan 29, 2013 40.97 41.38 40.90 41.33 3,148,679 +0.13(+0.31%)
Jan 28, 2013 41.46 41.49 40.97 41.20 3,091,937 -0.13(-0.31%)
Jan 25, 2013 41.21 41.40 40.96 41.33 3,997,179 +0.14(+0.35%)
Jan 24, 2013 41.05 41.64 41.04 41.18 6,451,577 +0.29(+0.70%)
Jan 23, 2013 40.79 40.90 40.59 40.90 3,961,945 +0.04(+0.09%)
Jan 22, 2013 40.24 40.86 40.19 40.86 5,278,046 +0.67(+1.66%)
Jan 18, 2013 39.89 40.27 39.73 40.19 5,518,835 +0.39(+0.98%)
Jan 17, 2013 39.42 40.04 39.29 39.80 4,226,970 +0.56(+1.43%)
Jan 16, 2013 39.45 39.48 39.13 39.24 3,339,675 -0.32(-0.80%)
Jan 15, 2013 39.56 39.62 39.26 39.56 4,682,828 -0.22(-0.56%)
Jan 14, 2013 39.60 39.80 39.37 39.78 3,682,891 +0.20(+0.51%)
Jan 11, 2013 39.62 39.70 39.40 39.58 2,874,883 -0.07(-0.18%)
Jan 10, 2013 39.57 39.65 39.23 39.65 4,799,311 +0.32(+0.80%)
Jan 09, 2013 39.20 39.61 39.03 39.34 4,169,243 +0.35(+0.90%)
Jan 08, 2013 38.92 39.32 38.73 38.98 5,742,478 -0.35(-0.90%)
Jan 07, 2013 39.41 39.66 39.23 39.34 5,976,534 -0.27(-0.67%)
Jan 04, 2013 39.58 39.73 39.28 39.60 4,509,979 +0.15(+0.38%)
Jan 03, 2013 39.46 39.98 39.18 39.45 7,934,381 +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.