Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.03 50.08 49.47 49.50 1,458,019 -0.39(-0.78%)
Nov 27, 2013 49.78 49.97 49.70 49.89 1,783,582 +0.21(+0.42%)
Nov 26, 2013 49.52 49.99 49.52 49.69 2,713,567 +0.18(+0.36%)
Nov 25, 2013 50.43 50.43 49.38 49.51 4,880,652 -0.74(-1.47%)
Nov 22, 2013 50.14 50.28 49.86 50.25 2,578,563 +0.21(+0.41%)
Nov 21, 2013 49.70 50.09 49.65 50.04 2,870,437 +0.47(+0.94%)
Nov 20, 2013 50.09 50.19 49.42 49.58 2,955,602 -0.20(-0.40%)
Nov 19, 2013 49.95 50.14 49.67 49.78 2,813,844 -0.17(-0.34%)
Nov 18, 2013 50.33 50.45 49.83 49.95 3,291,574 -0.28(-0.56%)
Nov 15, 2013 50.43 50.57 49.84 50.23 5,075,968 +0.56(+1.13%)
Nov 14, 2013 49.43 49.87 49.38 49.66 4,496,806 +0.27(+0.54%)
Nov 13, 2013 48.38 49.41 48.38 49.40 3,340,739 +0.72(+1.49%)
Nov 12, 2013 48.97 49.16 48.60 48.67 4,184,330 -0.48(-0.97%)
Nov 11, 2013 49.11 49.26 48.98 49.15 2,741,587 -0.01(-0.03%)
Nov 08, 2013 48.46 49.22 48.45 49.17 3,715,138 +0.68(+1.39%)
Nov 07, 2013 49.34 49.52 48.34 48.49 6,973,560 -1.00(-2.02%)
Nov 06, 2013 49.36 49.55 48.92 49.49 3,751,723 +0.41(+0.84%)
Nov 05, 2013 48.76 49.44 48.50 49.08 4,335,699 -0.38(-0.77%)
Nov 04, 2013 49.53 49.61 49.32 49.46 3,159,625 +0.25(+0.51%)
Nov 01, 2013 49.39 49.46 48.86 49.21 4,328,570 +0.04(+0.09%)
Oct 31, 2013 49.11 49.55 48.90 49.17 3,266,859 +0.05(+0.10%)
Oct 30, 2013 49.47 49.52 49.03 49.11 3,283,932 -0.36(-0.73%)
Oct 29, 2013 49.38 49.47 48.98 49.47 2,977,731 +0.20(+0.40%)
Oct 28, 2013 49.33 49.37 49.03 49.28 2,607,047 -0.07(-0.15%)
Oct 25, 2013 49.00 49.35 48.74 49.35 3,357,807 +0.51(+1.04%)
Oct 24, 2013 48.78 49.04 48.73 48.84 2,773,854 +0.04(+0.09%)
Oct 23, 2013 48.68 48.86 48.41 48.80 3,732,935 +0.05(+0.11%)
Oct 22, 2013 48.62 49.19 48.55 48.75 3,139,531 +0.34(+0.70%)
Oct 21, 2013 48.20 48.59 48.09 48.41 3,208,789 +0.22(+0.46%)
Oct 18, 2013 47.97 48.28 47.76 48.19 6,362,099 +0.32(+0.66%)
Oct 17, 2013 47.37 47.94 47.37 47.87 4,129,563 +0.35(+0.73%)
Oct 16, 2013 47.87 48.02 47.48 47.53 3,931,413 -0.02(-0.05%)
Oct 15, 2013 47.87 47.99 47.53 47.55 4,661,671 -0.61(-1.27%)
Oct 14, 2013 47.69 48.19 47.65 48.16 2,400,499 +0.18(+0.38%)
Oct 11, 2013 47.61 48.04 47.54 47.98 2,818,049 +0.27(+0.57%)
Oct 10, 2013 46.84 47.74 46.79 47.70 4,839,033 +1.32(+2.85%)
Oct 09, 2013 46.24 46.64 46.05 46.38 4,733,607 +0.15(+0.32%)
Oct 08, 2013 46.77 46.94 46.20 46.24 4,422,557 -0.54(-1.16%)
Oct 07, 2013 46.49 47.18 46.42 46.78 2,659,177 -0.18(-0.39%)
Oct 04, 2013 46.83 47.09 46.63 46.96 3,713,274 +0.18(+0.38%)
Oct 03, 2013 47.18 47.32 46.36 46.79 5,015,767 -0.51(-1.09%)
Oct 02, 2013 47.48 47.70 47.10 47.30 5,532,698 -0.47(-0.98%)
Oct 01, 2013 47.51 48.03 47.35 47.77 4,090,086 +0.27(+0.57%)
Sep 30, 2013 47.18 47.71 47.10 47.50 4,523,707 -0.15(-0.31%)
Sep 27, 2013 47.82 47.85 47.53 47.65 4,717,859 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.66 48.03 3,419,120 +0.41(+0.86%)
Sep 25, 2013 47.88 47.97 47.62 47.62 4,163,277 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.69 5,300,807 +0.00(+0.00%)
Sep 23, 2013 47.56 48.13 47.56 47.69 4,365,493 +0.03(+0.06%)
Sep 20, 2013 48.79 48.82 47.66 47.66 7,907,775 -1.16(-2.38%)
Sep 19, 2013 48.37 49.03 48.37 48.82 4,337,483 +0.59(+1.23%)
Sep 18, 2013 47.50 48.40 47.42 48.23 3,952,704 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,154,172 +0.26(+0.56%)
Sep 16, 2013 47.70 47.70 47.29 47.37 3,838,639 +0.36(+0.77%)
Sep 13, 2013 46.75 47.17 46.67 47.01 4,139,489 +0.32(+0.68%)
Sep 12, 2013 46.61 47.08 46.55 46.70 3,206,663 +0.01(+0.03%)
Sep 11, 2013 46.72 46.91 46.38 46.68 3,376,898 -0.05(-0.11%)
Sep 10, 2013 46.32 46.86 46.27 46.74 5,066,953 +0.85(+1.86%)
Sep 09, 2013 45.27 46.08 45.26 45.88 3,919,848 +0.76(+1.68%)
Sep 06, 2013 45.48 45.70 44.84 45.13 5,412,568 -0.15(-0.32%)
Sep 05, 2013 45.00 45.55 44.83 45.27 3,664,183 +0.25(+0.55%)
Sep 04, 2013 44.53 45.22 44.46 45.03 5,168,626 +0.46(+1.04%)
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.