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 (%)
Dec 31, 2012 37.36 38.10 37.14 38.08 4,219,629 +0.59(+1.57%)
Dec 28, 2012 37.62 37.94 37.45 37.49 2,820,232 -0.38(-1.01%)
Dec 27, 2012 37.93 38.00 37.47 37.88 3,321,541 +0.00(+0.00%)
Dec 26, 2012 38.11 38.28 37.71 37.88 3,111,737 -0.13(-0.34%)
Dec 24, 2012 38.02 38.11 37.80 38.01 1,451,607 -0.12(-0.30%)
Dec 21, 2012 37.78 38.12 37.68 38.12 7,526,027 -0.17(-0.45%)
Dec 20, 2012 38.17 38.30 37.91 38.29 4,936,442 +0.05(+0.13%)
Dec 19, 2012 38.22 38.56 38.21 38.24 5,021,813 +0.05(+0.13%)
Dec 18, 2012 37.61 38.28 37.44 38.19 6,021,236 +0.62(+1.65%)
Dec 17, 2012 37.42 37.59 37.29 37.57 3,870,455 +0.36(+0.97%)
Dec 14, 2012 36.96 37.52 36.96 37.21 5,209,104 +0.06(+0.17%)
Dec 13, 2012 37.06 37.41 36.98 37.15 4,130,483 +0.03(+0.08%)
Dec 12, 2012 37.19 37.49 36.99 37.12 5,949,989 +0.07(+0.19%)
Dec 11, 2012 37.06 37.23 36.85 37.05 3,771,043 +0.21(+0.57%)
Dec 10, 2012 36.57 36.89 36.52 36.84 3,130,871 +0.27(+0.75%)
Dec 07, 2012 36.65 36.82 36.42 36.57 3,081,658 +0.04(+0.10%)
Dec 06, 2012 36.42 36.53 36.16 36.53 5,925,798 +0.11(+0.30%)
Dec 05, 2012 35.84 36.64 35.83 36.42 5,734,147 +0.65(+1.83%)
Dec 04, 2012 35.70 35.88 35.51 35.77 4,017,442 -0.35(-0.98%)
Nov 30, 2012 36.33 36.52 36.10 36.12 5,819,627 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,580,473 +0.44(+1.22%)
Nov 28, 2012 35.24 35.96 35.13 35.93 4,992,805 +0.55(+1.56%)
Nov 27, 2012 35.16 35.88 35.09 35.38 9,487,587 +0.24(+0.70%)
Nov 26, 2012 35.04 35.27 34.90 35.14 5,400,549 -0.19(-0.53%)
Nov 23, 2012 35.03 35.32 35.01 35.32 2,049,249 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,263 +0.04(+0.12%)
Nov 20, 2012 34.77 34.98 34.33 34.87 6,180,776 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.03 35.20 4,881,532 +0.55(+1.58%)
Nov 16, 2012 34.63 34.76 34.25 34.65 5,438,059 +0.04(+0.10%)
Nov 15, 2012 34.74 35.05 34.46 34.62 4,725,975 -0.17(-0.48%)
Nov 14, 2012 35.81 35.85 34.65 34.78 5,985,866 -0.81(-2.28%)
Nov 13, 2012 35.66 36.06 35.54 35.60 5,782,073 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,125 +0.14(+0.38%)
Nov 09, 2012 35.34 36.32 35.29 35.77 5,540,937 +0.26(+0.74%)
Nov 08, 2012 35.81 35.99 35.41 35.50 4,903,157 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,255 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,370,451 +0.68(+1.90%)
Nov 05, 2012 35.60 36.07 35.38 36.02 6,102,712 +0.49(+1.39%)
Nov 02, 2012 36.15 36.30 35.47 35.52 5,897,660 -0.41(-1.13%)
Nov 01, 2012 34.83 36.15 34.65 35.93 7,518,028 +1.39(+4.03%)
Oct 31, 2012 34.46 34.88 34.27 34.54 7,169,054 +0.42(+1.23%)
Oct 26, 2012 34.15 34.12 34.12 34.12 4,184,620 -0.09(-0.25%)
Oct 25, 2012 34.11 34.31 33.99 34.21 5,337,500 +0.44(+1.31%)
Oct 24, 2012 33.94 33.98 33.64 33.76 3,637,881 +0.01(+0.04%)
Oct 23, 2012 33.99 34.23 33.59 33.75 5,767,833 -0.66(-1.93%)
Oct 19, 2012 35.10 35.29 34.23 34.41 7,193,121 -0.96(-2.72%)
Oct 18, 2012 35.08 35.47 35.02 35.38 4,128,585 +0.21(+0.59%)
Oct 17, 2012 35.08 35.21 34.93 35.17 4,101,956 +0.31(+0.88%)
Oct 16, 2012 34.68 34.95 34.62 34.86 3,057,541 +0.34(+0.99%)
Oct 15, 2012 34.56 34.65 34.35 34.52 4,906,082 +0.04(+0.10%)
Oct 12, 2012 34.62 34.82 34.25 34.48 3,455,409 +0.02(+0.06%)
Oct 11, 2012 34.84 34.95 34.46 34.46 3,175,093 +0.02(+0.06%)
Oct 10, 2012 34.84 34.92 34.28 34.44 3,969,910 -0.51(-1.45%)
Oct 09, 2012 35.03 35.09 34.63 34.95 5,327,323 -0.09(-0.24%)
Oct 08, 2012 34.95 35.08 34.81 35.03 4,147,556 -0.05(-0.14%)
Oct 05, 2012 35.22 35.56 34.98 35.08 4,850,432 +0.10(+0.29%)
Oct 04, 2012 34.80 35.28 34.72 34.98 6,076,166 +0.35(+1.01%)
Oct 03, 2012 34.39 34.78 34.20 34.63 4,789,720 +0.38(+1.10%)
Oct 02, 2012 34.28 34.45 34.12 34.26 5,701,991 +0.07(+0.21%)
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.