Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.18 45.44 44.82 45.04 5,209,342 -0.20(-0.44%)
Apr 29, 2015 44.75 45.38 44.41 45.24 6,151,838 +0.33(+0.73%)
Apr 28, 2015 44.56 45.03 44.42 44.91 4,525,885 +0.15(+0.34%)
Apr 27, 2015 44.26 44.91 44.23 44.75 5,106,220 +0.62(+1.41%)
Apr 24, 2015 44.30 44.55 43.87 44.13 5,164,396 -0.43(-0.96%)
Apr 23, 2015 44.21 44.85 44.07 44.56 4,931,615 +0.05(+0.10%)
Apr 22, 2015 44.56 44.62 44.03 44.52 4,731,976 -0.05(-0.12%)
Apr 21, 2015 44.95 45.14 44.23 44.57 4,757,558 -0.37(-0.82%)
Apr 20, 2015 44.92 45.33 44.88 44.94 4,640,831 +0.21(+0.46%)
Apr 17, 2015 44.82 44.84 44.30 44.73 6,650,480 -0.37(-0.81%)
Apr 16, 2015 45.06 45.28 44.87 45.10 5,120,396 -0.19(-0.42%)
Apr 15, 2015 44.90 45.40 44.82 45.29 6,184,741 +0.64(+1.42%)
Apr 14, 2015 44.52 44.85 44.37 44.65 5,958,660 -0.05(-0.12%)
Apr 13, 2015 43.58 44.75 43.54 44.71 12,282,136 +1.19(+2.73%)
Apr 10, 2015 43.54 43.65 43.27 43.52 4,849,268 +0.10(+0.23%)
Apr 09, 2015 43.35 43.75 43.32 43.42 7,034,635 -0.02(-0.04%)
Apr 08, 2015 43.15 43.58 43.04 43.44 6,434,256 +0.21(+0.48%)
Apr 07, 2015 43.39 43.54 42.99 43.23 5,700,738 -0.40(-0.91%)
Apr 06, 2015 42.78 44.21 42.30 43.63 10,168,669 +1.11(+2.61%)
Apr 02, 2015 42.80 42.52 42.52 42.52 7,723,544 -0.27(-0.63%)
Apr 01, 2015 43.07 43.12 42.66 42.79 6,145,422 -0.56(-1.29%)
Mar 31, 2015 43.15 43.39 42.72 43.35 8,146,981 +0.02(+0.05%)
Mar 30, 2015 43.42 43.82 43.30 43.32 5,635,586 +0.04(+0.09%)
Mar 27, 2015 43.37 43.37 42.87 43.28 4,803,919 +0.05(+0.12%)
Mar 26, 2015 43.02 43.48 42.79 43.23 6,628,647 -0.10(-0.23%)
Mar 25, 2015 43.64 43.71 43.24 43.33 7,487,330 -0.16(-0.37%)
Mar 24, 2015 43.54 43.61 43.28 43.49 8,055,164 -0.09(-0.21%)
Mar 23, 2015 43.43 43.76 43.35 43.58 5,479,101 +0.18(+0.42%)
Mar 20, 2015 43.26 43.48 43.05 43.40 10,480,415 +0.32(+0.75%)
Mar 19, 2015 43.23 43.33 42.71 43.08 5,104,473 -0.39(-0.90%)
Mar 18, 2015 42.52 43.71 42.12 43.47 7,736,212 +0.83(+1.96%)
Mar 17, 2015 42.65 42.78 42.47 42.63 5,532,888 -0.41(-0.96%)
Mar 16, 2015 42.47 43.06 42.46 43.05 6,488,264 +0.74(+1.76%)
Mar 13, 2015 42.81 42.83 42.06 42.30 6,373,452 -0.60(-1.41%)
Mar 12, 2015 42.63 42.99 42.59 42.91 6,133,626 +0.41(+0.97%)
Mar 11, 2015 43.13 43.15 42.49 42.50 5,449,789 -0.44(-1.03%)
Mar 10, 2015 43.28 43.28 42.79 42.94 7,987,959 -0.77(-1.77%)
Mar 09, 2015 43.58 43.89 43.37 43.71 8,072,275 +0.41(+0.95%)
Mar 06, 2015 43.98 43.98 43.13 43.30 10,055,914 -1.16(-2.62%)
Mar 05, 2015 44.23 44.46 43.98 44.46 6,338,769 +0.23(+0.52%)
Mar 04, 2015 44.46 44.69 44.07 44.23 4,508,731 -0.46(-1.03%)
Mar 03, 2015 44.37 44.75 44.34 44.69 4,045,919 +0.04(+0.09%)
Mar 02, 2015 44.34 44.79 44.33 44.65 4,824,226 +0.31(+0.71%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,242,573 -0.02(-0.03%)
Feb 26, 2015 44.58 44.71 44.33 44.36 5,066,445 -0.28(-0.62%)
Feb 25, 2015 44.95 45.01 44.25 44.63 6,645,166 -0.19(-0.43%)
Feb 24, 2015 44.72 44.95 44.37 44.82 6,870,269 -0.15(-0.32%)
Feb 23, 2015 44.92 44.98 44.59 44.97 5,419,291 +0.05(+0.12%)
Feb 20, 2015 44.81 44.99 44.23 44.92 7,685,222 -0.02(-0.03%)
Feb 19, 2015 44.92 45.14 44.67 44.93 4,160,803 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,322,730 +0.42(+0.94%)
Feb 17, 2015 44.85 44.88 44.53 44.63 4,571,654 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,362 +0.06(+0.14%)
Feb 12, 2015 44.16 44.92 44.16 44.86 6,396,689 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,463,620 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,967,227 +0.52(+1.20%)
Feb 09, 2015 43.11 43.82 43.09 43.55 7,935,187 +0.24(+0.56%)
Feb 06, 2015 43.40 43.66 43.15 43.31 8,112,126 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.14 43.40 11,714,069 -0.14(-0.31%)
Feb 04, 2015 44.91 45.07 43.38 43.53 14,398,938 -1.60(-3.55%)
Feb 03, 2015 44.16 45.56 43.72 45.14 27,092,426 +0.36(+0.80%)
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.