Emerson Electric (NY: EMR )

105.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.54 48.26 48.26 48.26 2,751,822 -0.18(-0.37%)
Aug 28, 2014 48.24 48.53 48.17 48.44 1,581,946 -0.11(-0.22%)
Aug 27, 2014 48.53 48.60 48.30 48.55 1,999,858 +0.05(+0.09%)
Aug 26, 2014 48.95 48.97 48.46 48.50 2,464,260 -0.31(-0.63%)
Aug 25, 2014 48.93 49.12 48.73 48.81 1,968,451 +0.11(+0.23%)
Aug 22, 2014 48.80 48.95 48.60 48.70 3,228,050 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.67 2,353,471 +0.06(+0.12%)
Aug 20, 2014 48.20 48.68 48.16 48.61 3,322,342 +0.41(+0.86%)
Aug 19, 2014 48.11 48.39 48.09 48.19 3,042,842 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.11 2,715,803 +0.64(+1.35%)
Aug 15, 2014 47.67 47.76 47.17 47.47 4,047,473 +0.02(+0.03%)
Aug 14, 2014 47.44 47.63 47.30 47.45 3,617,334 -0.08(-0.16%)
Aug 13, 2014 47.11 47.60 46.95 47.53 4,161,767 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.77 46.92 2,804,330 +0.07(+0.14%)
Aug 11, 2014 47.25 47.26 46.79 46.85 2,757,571 -0.16(-0.35%)
Aug 08, 2014 46.45 46.92 46.35 47.02 2,982,069 +0.76(+1.63%)
Aug 07, 2014 46.60 46.71 46.15 46.26 3,952,836 -0.04(-0.10%)
Aug 06, 2014 46.45 46.80 46.07 46.30 6,939,349 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.56 47.05 9,311,631 -0.86(-1.80%)
Aug 04, 2014 47.48 48.02 47.25 47.91 5,210,471 +0.44(+0.93%)
Aug 01, 2014 47.37 47.75 46.95 47.46 6,546,092 -0.19(-0.39%)
Jul 31, 2014 48.53 48.60 47.64 47.65 7,237,133 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.51 48.82 6,226,926 -0.67(-1.35%)
Jul 29, 2014 50.14 50.29 49.49 49.49 3,611,868 -0.73(-1.46%)
Jul 28, 2014 50.34 50.34 49.84 50.22 4,067,141 -0.26(-0.52%)
Jul 25, 2014 50.29 50.73 50.09 50.48 3,960,819 +0.28(+0.57%)
Jul 24, 2014 50.12 50.54 50.09 50.20 3,200,897 +0.02(+0.04%)
Jul 23, 2014 50.49 50.51 50.06 50.17 1,790,799 -0.30(-0.59%)
Jul 22, 2014 50.53 50.81 50.43 50.47 2,536,598 +0.04(+0.09%)
Jul 21, 2014 50.39 50.62 50.15 50.43 2,460,460 -0.02(-0.04%)
Jul 18, 2014 50.25 50.52 50.17 50.45 3,386,630 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.12 50.14 4,453,468 -0.76(-1.49%)
Jul 16, 2014 50.88 51.08 50.72 50.90 4,642,610 +0.37(+0.73%)
Jul 15, 2014 50.29 50.70 50.24 50.53 4,011,520 +0.18(+0.36%)
Jul 14, 2014 50.69 50.74 50.34 50.35 3,018,113 +0.12(+0.24%)
Jul 11, 2014 50.73 50.73 49.97 50.23 3,959,283 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.16 50.31 3,432,650 -0.37(-0.74%)
Jul 09, 2014 50.83 51.03 50.53 50.68 3,952,347 -0.10(-0.19%)
Jul 08, 2014 50.44 50.95 50.32 50.78 5,624,513 +0.13(+0.27%)
Jul 07, 2014 50.43 50.87 50.02 50.65 5,483,775 +0.21(+0.42%)
Jul 03, 2014 50.14 50.44 50.44 50.44 2,600,128 +0.55(+1.10%)
Jul 02, 2014 49.85 49.96 49.51 49.89 2,979,690 +0.07(+0.14%)
Jul 01, 2014 49.55 50.12 49.38 49.82 3,887,420 +0.14(+0.29%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
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.