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 (%)
May 29, 2015 47.24 47.28 46.30 46.53 5,890,910 -0.55(-1.16%)
May 28, 2015 46.84 47.12 46.53 47.08 4,808,319 +0.05(+0.11%)
May 27, 2015 46.98 47.18 46.75 47.03 3,457,498 +0.09(+0.20%)
May 26, 2015 47.65 47.66 46.80 46.94 5,935,659 -0.73(-1.54%)
May 22, 2015 47.51 47.67 47.67 47.67 6,899,468 +0.05(+0.10%)
May 21, 2015 46.49 48.42 46.45 47.62 13,935,982 +1.23(+2.64%)
May 20, 2015 46.18 46.51 45.83 46.40 6,384,600 +0.18(+0.38%)
May 19, 2015 46.29 46.45 45.92 46.22 6,519,952 -0.23(-0.50%)
May 18, 2015 46.54 46.64 46.22 46.45 5,182,148 +0.01(+0.02%)
May 15, 2015 46.75 46.77 46.34 46.44 4,735,185 -0.26(-0.56%)
May 14, 2015 46.90 46.96 46.56 46.70 5,341,897 +0.15(+0.31%)
May 13, 2015 46.33 46.95 46.33 46.56 9,405,561 +0.49(+1.06%)
May 12, 2015 45.31 46.31 45.20 46.07 9,686,866 +0.67(+1.48%)
May 11, 2015 44.96 45.58 44.71 45.40 6,902,750 +0.39(+0.87%)
May 08, 2015 44.97 45.22 44.84 45.01 5,292,337 +0.53(+1.19%)
May 07, 2015 44.75 44.75 44.12 44.48 7,557,521 -0.09(-0.21%)
May 06, 2015 44.70 44.77 44.07 44.57 8,682,423 -0.14(-0.31%)
May 05, 2015 44.10 45.07 44.02 44.71 11,002,107 -0.83(-1.83%)
May 04, 2015 45.62 45.79 45.41 45.54 4,975,775 +0.12(+0.27%)
May 01, 2015 45.20 45.47 45.03 45.42 3,939,782 +0.38(+0.85%)
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%)
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.