Emerson Electric (NY: EMR )

113.12 -0.33 (-0.29%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.96 30.01 28.66 28.66 11,051,487 -1.72(-5.66%)
Sep 29, 2011 30.63 31.05 29.66 30.38 8,231,553 +0.39(+1.30%)
Sep 28, 2011 30.52 31.06 29.91 29.99 8,738,102 -0.58(-1.91%)
Sep 27, 2011 31.15 31.26 30.35 30.57 10,211,622 +0.26(+0.85%)
Sep 26, 2011 29.75 30.36 29.14 30.31 9,696,087 +0.95(+3.24%)
Sep 23, 2011 29.11 29.84 28.88 29.36 10,416,687 +0.24(+0.83%)
Sep 22, 2011 29.38 29.38 28.69 29.12 14,768,289 -1.23(-4.05%)
Sep 21, 2011 31.37 31.74 30.34 30.35 8,864,221 -1.25(-3.95%)
Sep 20, 2011 31.82 32.10 31.37 31.60 8,037,071 +0.08(+0.24%)
Sep 19, 2011 31.13 31.70 30.68 31.52 6,258,234 -0.21(-0.66%)
Sep 16, 2011 31.95 32.27 31.49 31.73 9,689,331 -0.12(-0.37%)
Sep 15, 2011 31.56 31.85 31.26 31.85 8,672,412 +0.63(+2.02%)
Sep 14, 2011 31.15 31.69 30.31 31.22 11,538,001 +0.24(+0.78%)
Sep 13, 2011 30.52 31.15 30.37 30.97 8,505,570 +0.59(+1.94%)
Sep 12, 2011 29.97 30.58 29.54 30.38 12,604,031 +0.28(+0.92%)
Sep 09, 2011 30.44 30.81 29.80 30.11 17,133,712 -0.68(-2.21%)
Sep 08, 2011 30.81 31.31 30.59 30.79 9,824,583 -0.25(-0.80%)
Sep 07, 2011 30.67 31.07 30.47 31.04 6,795,013 +0.89(+2.97%)
Sep 06, 2011 29.52 30.23 29.31 30.14 8,982,072 -0.40(-1.32%)
Sep 02, 2011 31.02 31.17 30.31 30.54 9,183,740 -1.09(-3.44%)
Sep 01, 2011 32.25 32.42 31.56 31.63 10,007,640 -0.66(-2.04%)
Aug 31, 2011 32.58 33.01 32.00 32.29 10,779,604 +0.06(+0.19%)
Aug 30, 2011 32.00 32.49 31.60 32.23 11,635,051 -0.29(-0.90%)
Aug 29, 2011 32.04 32.53 31.92 32.52 7,204,227 +1.02(+3.24%)
Aug 26, 2011 30.58 31.78 30.09 31.50 10,752,689 +0.66(+2.14%)
Aug 25, 2011 31.93 32.20 30.74 30.84 7,956,850 -0.92(-2.90%)
Aug 24, 2011 30.66 31.82 30.54 31.76 8,462,170 +0.97(+3.15%)
Aug 23, 2011 29.81 30.79 29.48 30.79 8,843,334 +1.24(+4.20%)
Aug 22, 2011 30.23 30.30 29.49 29.55 7,957,666 +0.10(+0.33%)
Aug 19, 2011 29.35 30.41 29.28 29.45 9,696,818 -0.34(-1.14%)
Aug 18, 2011 30.82 30.90 29.52 29.79 12,792,813 -2.04(-6.41%)
Aug 17, 2011 32.20 32.38 31.51 31.83 5,955,389 -0.12(-0.39%)
Aug 16, 2011 32.15 32.47 31.65 31.96 8,797,107 -0.58(-1.79%)
Aug 15, 2011 32.34 32.93 32.19 32.54 7,902,124 +0.42(+1.32%)
Aug 12, 2011 32.03 32.45 31.64 32.12 11,787,208 +0.43(+1.36%)
Aug 11, 2011 29.38 32.10 29.28 31.69 19,599,584 +2.63(+9.05%)
Aug 10, 2011 30.44 30.49 28.97 29.06 23,527,102 -1.73(-5.62%)
Aug 09, 2011 30.60 30.84 28.48 30.79 21,160,892 +1.51(+5.17%)
Aug 08, 2011 30.60 30.82 29.22 29.27 21,783,316 -1.97(-6.30%)
Aug 05, 2011 32.29 32.48 30.64 31.24 25,752,752 -0.43(-1.35%)
Aug 04, 2011 32.86 32.99 31.67 31.67 13,224,421 -1.69(-5.06%)
Aug 03, 2011 32.52 33.45 32.16 33.36 12,761,809 +0.96(+2.98%)
Aug 02, 2011 33.37 33.64 32.35 32.39 14,974,906 -1.38(-4.08%)
Aug 01, 2011 33.79 34.44 32.97 33.77 12,934,686 -0.02(-0.06%)
Jul 29, 2011 33.61 34.45 33.45 33.79 14,455,180 -0.36(-1.07%)
Jul 28, 2011 34.52 34.69 33.96 34.16 17,775,160 -0.56(-1.61%)
Jul 27, 2011 35.48 35.90 34.44 34.71 21,226,538 -2.49(-6.70%)
Jul 26, 2011 37.91 37.92 37.14 37.20 8,235,775 -0.85(-2.23%)
Jul 25, 2011 37.59 38.31 37.43 38.05 5,445,633 +0.12(+0.33%)
Jul 22, 2011 38.47 38.55 37.83 37.93 8,788,245 -0.60(-1.55%)
Jul 21, 2011 38.57 38.92 38.33 38.53 6,324,370 +0.16(+0.41%)
Jul 20, 2011 38.51 38.52 38.04 38.37 4,844,162 +0.19(+0.49%)
Jul 19, 2011 37.84 38.28 37.84 38.18 5,979,146 +0.42(+1.11%)
Jul 18, 2011 38.11 38.11 37.57 37.76 5,312,174 -0.35(-0.92%)
Jul 15, 2011 38.44 38.44 37.64 38.11 7,590,840 -0.16(-0.41%)
Jul 14, 2011 38.66 38.76 38.03 38.27 7,669,070 -0.32(-0.82%)
Jul 13, 2011 38.88 39.10 38.45 38.59 6,317,494 -0.08(-0.21%)
Jul 12, 2011 38.74 38.85 38.50 38.67 6,998,954 -0.12(-0.32%)
Jul 11, 2011 38.81 39.02 38.68 38.79 6,417,996 -0.57(-1.45%)
Jul 08, 2011 39.55 39.70 39.16 39.37 8,768,983 -0.66(-1.65%)
Jul 07, 2011 40.11 40.25 39.80 40.03 5,810,341 +0.35(+0.88%)
Jul 06, 2011 39.35 39.81 39.21 39.68 7,445,125 +0.33(+0.84%)
Jul 05, 2011 39.66 39.66 39.22 39.35 8,477,956 +0.05(+0.12%)
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.