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 (%)
May 24, 2011 37.26 37.30 36.62 36.72 7,918,650 -0.38(-1.02%)
May 23, 2011 36.75 37.35 36.62 37.10 7,682,658 -0.13(-0.35%)
May 20, 2011 37.59 37.62 36.95 37.23 8,827,966 -0.36(-0.95%)
May 19, 2011 37.55 37.85 37.10 37.59 8,897,604 +0.37(+1.00%)
May 18, 2011 36.35 37.32 36.11 37.21 11,039,744 +0.86(+2.37%)
May 17, 2011 36.49 36.69 36.19 36.35 11,254,734 -0.25(-0.68%)
May 16, 2011 36.78 36.97 36.55 36.60 8,540,289 -0.24(-0.65%)
May 13, 2011 37.41 37.53 36.56 36.84 12,064,862 -0.49(-1.31%)
May 12, 2011 37.24 37.55 36.82 37.33 9,488,184 -0.17(-0.46%)
May 11, 2011 38.03 38.03 37.43 37.50 9,926,575 -0.37(-0.97%)
May 10, 2011 38.66 38.66 37.85 37.87 11,271,751 -0.55(-1.44%)
May 09, 2011 38.19 38.64 37.69 38.43 6,367,314 +0.36(+0.93%)
May 06, 2011 38.38 38.64 37.89 38.07 9,896,297 +0.43(+1.14%)
May 05, 2011 38.04 38.36 37.33 37.64 11,792,755 -0.55(-1.45%)
May 04, 2011 38.91 39.27 38.10 38.19 13,084,974 -0.72(-1.85%)
May 03, 2011 40.27 40.35 38.83 38.91 18,974,984 -2.68(-6.45%)
May 02, 2011 41.50 41.62 41.50 41.59 7,250,792 +0.03(+0.07%)
Apr 29, 2011 41.18 41.61 41.16 41.57 5,734,284 +0.49(+1.20%)
Apr 28, 2011 41.11 41.23 40.85 41.07 4,015,062 +0.01(+0.03%)
Apr 27, 2011 41.18 41.24 40.27 41.06 6,152,442 +0.31(+0.76%)
Apr 26, 2011 40.29 41.14 40.29 40.75 5,019,884 +0.70(+1.76%)
Apr 25, 2011 40.27 40.32 39.90 40.05 4,693,007 -0.40(-1.00%)
Apr 21, 2011 40.15 40.48 39.90 40.45 6,816,181 +0.58(+1.46%)
Apr 20, 2011 39.79 39.92 39.27 39.87 7,931,631 +1.07(+2.75%)
Apr 19, 2011 38.85 38.91 38.43 38.80 6,584,166 +0.12(+0.30%)
Apr 18, 2011 38.95 38.95 38.11 38.69 5,953,580 -0.68(-1.72%)
Apr 15, 2011 39.51 39.79 39.34 39.36 6,542,127 +0.10(+0.24%)
Apr 14, 2011 38.89 39.34 38.60 39.27 4,539,444 +0.12(+0.30%)
Apr 13, 2011 39.36 39.36 38.88 39.15 3,985,531 +0.05(+0.14%)
Apr 12, 2011 39.11 39.20 38.80 39.10 6,168,908 -0.33(-0.83%)
Apr 11, 2011 39.51 39.73 39.23 39.42 3,968,735 -0.08(-0.19%)
Apr 08, 2011 40.06 40.20 39.29 39.50 3,648,058 -0.36(-0.91%)
Apr 07, 2011 39.94 40.19 39.68 39.86 4,666,540 -0.19(-0.48%)
Apr 06, 2011 40.48 40.53 39.86 40.05 5,658,558 -0.26(-0.64%)
Apr 05, 2011 40.12 40.53 39.92 40.31 5,861,229 +0.10(+0.24%)
Apr 04, 2011 40.42 40.65 40.16 40.22 5,998,390 -0.14(-0.34%)
Apr 01, 2011 40.26 40.53 40.01 40.35 6,346,259 +0.39(+0.98%)
Mar 31, 2011 39.68 40.28 39.48 39.97 10,532,040 +0.70(+1.78%)
Mar 30, 2011 39.34 39.64 39.14 39.27 9,754,925 +0.21(+0.53%)
Mar 29, 2011 39.06 39.10 38.45 39.06 10,843,813 -0.07(-0.17%)
Mar 28, 2011 39.89 39.92 39.11 39.13 11,825,098 -0.42(-1.06%)
Mar 25, 2011 39.56 39.67 39.36 39.55 4,399,017 +0.13(+0.33%)
Mar 24, 2011 39.41 39.59 39.11 39.42 6,119,824 +0.25(+0.63%)
Mar 23, 2011 39.16 39.29 38.79 39.17 5,985,954 -0.10(-0.26%)
Mar 22, 2011 39.69 39.75 39.04 39.27 6,281,773 -0.49(-1.24%)
Mar 21, 2011 39.86 39.96 39.68 39.77 4,099,483 +0.68(+1.75%)
Mar 18, 2011 39.46 39.72 38.75 39.08 11,343,510 -0.06(-0.16%)
Mar 17, 2011 39.13 39.62 38.86 39.14 5,393,608 +0.60(+1.56%)
Mar 16, 2011 39.66 39.75 38.21 38.54 11,112,758 -1.25(-3.15%)
Mar 15, 2011 39.40 40.05 39.34 39.79 5,550,901 -0.51(-1.26%)
Mar 14, 2011 40.38 40.68 39.86 40.30 4,608,655 -0.34(-0.82%)
Mar 11, 2011 40.18 40.83 40.03 40.64 3,688,636 +0.36(+0.88%)
Mar 10, 2011 40.70 40.70 40.06 40.28 6,004,605 -0.81(-1.98%)
Mar 09, 2011 41.05 41.33 40.73 41.09 3,179,477 -0.05(-0.12%)
Mar 08, 2011 40.38 41.29 40.11 41.14 5,402,937 +0.73(+1.81%)
Mar 07, 2011 41.06 41.24 40.21 40.41 3,914,008 -0.45(-1.10%)
Mar 04, 2011 41.28 41.39 40.48 40.86 4,120,356 -0.54(-1.31%)
Mar 03, 2011 40.81 41.48 40.69 41.40 4,094,101 +1.05(+2.59%)
Mar 02, 2011 39.88 40.71 39.77 40.35 6,491,873 +0.57(+1.44%)
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.