Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.82 49.21 48.50 48.74 4,544,444 +0.01(+0.02%)
Feb 27, 2014 48.71 49.09 48.51 48.73 4,139,188 +0.01(+0.03%)
Feb 26, 2014 48.36 49.14 48.23 48.71 5,375,965 +0.51(+1.05%)
Feb 25, 2014 48.05 48.48 47.84 48.21 4,040,331 +0.17(+0.36%)
Feb 24, 2014 47.71 48.46 47.36 48.03 4,761,675 +0.67(+1.42%)
Feb 21, 2014 47.57 47.91 47.36 47.36 3,976,748 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.08 47.47 4,509,345 +0.22(+0.46%)
Feb 19, 2014 47.50 47.99 47.18 47.25 5,210,015 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.62 47.65 6,635,654 -0.53(-1.10%)
Feb 14, 2014 48.09 48.18 48.18 48.18 5,918,947 -0.02(-0.05%)
Feb 13, 2014 48.21 48.33 47.76 48.20 5,627,593 -0.43(-0.88%)
Feb 12, 2014 48.38 48.83 48.28 48.62 4,653,859 +0.44(+0.91%)
Feb 11, 2014 48.27 48.44 47.88 48.18 4,373,832 -0.03(-0.06%)
Feb 10, 2014 48.17 48.22 47.84 48.21 3,522,399 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,526,919 +0.93(+1.95%)
Feb 06, 2014 47.32 47.78 47.28 47.43 4,189,845 +0.13(+0.28%)
Feb 05, 2014 47.32 47.56 46.95 47.30 5,315,633 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,415,478 -0.14(-0.30%)
Feb 03, 2014 48.86 49.19 47.61 47.66 6,346,386 -1.25(-2.56%)
Jan 31, 2014 48.52 49.29 48.46 48.92 3,473,968 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,235 +0.68(+1.39%)
Jan 29, 2014 48.75 49.18 48.61 48.72 4,952,125 -0.50(-1.01%)
Jan 28, 2014 48.75 49.27 48.69 49.22 5,091,758 +0.61(+1.25%)
Jan 27, 2014 48.38 49.00 47.96 48.61 6,013,835 +0.19(+0.40%)
Jan 24, 2014 49.36 49.58 48.41 48.41 7,472,132 -1.55(-3.10%)
Jan 23, 2014 50.77 50.81 49.79 49.96 5,883,044 -1.19(-2.33%)
Jan 22, 2014 51.63 51.66 50.82 51.16 3,981,912 -0.44(-0.85%)
Jan 21, 2014 51.46 51.86 51.30 51.60 3,180,982 +0.32(+0.62%)
Jan 17, 2014 51.73 51.28 51.28 51.28 4,847,944 -0.62(-1.19%)
Jan 16, 2014 51.71 52.15 51.59 51.89 2,788,245 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.34 51.77 2,814,847 +0.42(+0.82%)
Jan 14, 2014 50.71 51.36 50.54 51.34 3,748,192 +0.86(+1.70%)
Jan 13, 2014 50.76 51.40 50.39 50.48 4,744,101 -0.37(-0.73%)
Jan 10, 2014 50.84 51.12 50.39 50.85 4,811,842 +0.21(+0.41%)
Jan 09, 2014 51.11 51.74 50.46 50.65 4,625,629 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,351 -0.26(-0.51%)
Jan 07, 2014 51.20 51.28 50.78 51.11 4,078,642 +0.04(+0.07%)
Jan 06, 2014 51.77 51.84 50.93 51.08 3,354,607 -0.39(-0.75%)
Jan 03, 2014 51.65 51.86 51.37 51.46 2,202,771 +0.05(+0.10%)
Jan 02, 2014 51.80 51.95 51.26 51.41 2,427,621 -0.65(-1.25%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,434 -0.06(-0.11%)
Dec 30, 2013 52.08 52.42 51.99 52.12 1,540,007 +0.04(+0.07%)
Dec 27, 2013 52.09 52.28 51.94 52.09 1,313,412 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,295 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.40 51.75 1,133,825 +0.29(+0.56%)
Dec 23, 2013 51.60 51.71 51.31 51.46 2,320,431 +0.02(+0.04%)
Dec 20, 2013 51.05 51.60 50.96 51.44 7,423,987 +0.50(+0.99%)
Dec 19, 2013 50.42 51.04 50.19 50.94 4,624,563 +0.53(+1.05%)
Dec 18, 2013 49.50 50.42 48.96 50.41 3,704,537 +1.11(+2.24%)
Dec 17, 2013 49.63 49.87 49.27 49.30 3,753,494 -0.32(-0.64%)
Dec 16, 2013 49.35 49.97 49.13 49.62 5,249,560 +0.51(+1.04%)
Dec 13, 2013 49.46 49.57 49.00 49.11 3,622,540 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.09 49.42 3,295,575 +0.16(+0.32%)
Dec 11, 2013 49.99 50.10 49.12 49.26 3,984,847 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.93 50.11 3,113,992 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.87 50.18 2,702,720 +0.34(+0.68%)
Dec 06, 2013 49.46 49.93 49.34 49.84 4,075,620 +0.54(+1.10%)
Dec 05, 2013 49.21 49.45 48.97 49.30 2,919,011 -0.01(-0.02%)
Dec 04, 2013 49.22 49.74 48.94 49.30 2,776,872 -0.18(-0.36%)
Dec 03, 2013 49.45 49.73 49.17 49.48 4,704,393 -0.04(-0.09%)
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.