Emerson Electric (NY: EMR )

87.32 USD -1.17 (-1.32%)
Streaming Delayed Price Updated: 8:22 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.63 47.10 46.58 46.59 2,831,002 -0.04(-0.09%)
Dec 29, 2011 45.83 46.66 45.72 46.63 3,588,563 +0.99(+2.17%)
Dec 28, 2011 46.49 46.55 45.46 45.64 3,075,120 -0.73(-1.57%)
Dec 27, 2011 46.36 46.60 45.86 46.37 2,956,825 +0.08(+0.17%)
Dec 23, 2011 45.41 46.37 45.41 46.29 5,115,487 -0.68(-1.45%)
Dec 21, 2011 48.16 48.24 46.28 46.97 10,524,565 -2.70(-5.44%)
Dec 20, 2011 48.86 49.93 48.81 49.67 3,792,021 +1.75(+3.65%)
Dec 19, 2011 49.15 49.24 47.74 47.92 4,734,880 -1.21(-2.46%)
Dec 16, 2011 49.39 50.04 48.87 49.13 6,721,812 +0.26(+0.53%)
Dec 15, 2011 49.71 49.86 48.75 48.87 3,926,436 -0.09(-0.18%)
Dec 14, 2011 49.51 49.74 48.75 48.96 4,373,013 -0.86(-1.73%)
Dec 13, 2011 50.60 51.11 49.50 49.82 3,917,560 -0.56(-1.11%)
Dec 12, 2011 51.07 51.23 49.80 50.38 3,381,114 -1.16(-2.25%)
Dec 09, 2011 51.00 51.78 50.57 51.54 3,582,517 +1.02(+2.02%)
Dec 08, 2011 51.59 51.74 50.06 50.52 4,472,468 -1.46(-2.81%)
Dec 07, 2011 51.84 52.31 51.07 51.98 3,930,815 +0.01(+0.02%)
Dec 06, 2011 52.30 52.41 51.50 51.97 3,117,108 -0.16(-0.31%)
Dec 05, 2011 52.18 52.59 51.71 52.13 3,381,610 +0.77(+1.50%)
Dec 02, 2011 52.24 52.64 51.25 51.36 3,930,933 -0.48(-0.93%)
Dec 01, 2011 51.99 52.31 51.41 51.84 3,554,469 -0.41(-0.78%)
Nov 30, 2011 50.91 52.28 50.81 52.25 5,446,083 +3.15(+6.42%)
Nov 29, 2011 49.36 49.95 49.03 49.10 3,280,201 -0.04(-0.08%)
Nov 28, 2011 48.54 49.53 48.49 49.14 4,860,579 +2.03(+4.31%)
Nov 25, 2011 47.00 47.90 46.96 47.11 1,581,255 +0.05(+0.11%)
Nov 23, 2011 47.91 48.25 47.06 47.06 4,201,393 -1.25(-2.59%)
Nov 22, 2011 48.39 48.96 48.04 48.31 4,246,616 -0.59(-1.21%)
Nov 21, 2011 48.65 49.15 47.96 48.90 4,225,802 -0.81(-1.63%)
Nov 18, 2011 49.86 50.28 49.43 49.71 3,322,286 +0.15(+0.30%)
Nov 17, 2011 50.27 50.58 49.13 49.56 5,094,194 -0.87(-1.73%)
Nov 16, 2011 50.79 51.49 50.32 50.43 4,231,610 -0.96(-1.87%)
Nov 15, 2011 50.77 51.75 50.33 51.39 3,715,262 +0.43(+0.84%)
Nov 14, 2011 51.31 51.63 50.62 50.96 2,958,333 -0.40(-0.78%)
Nov 11, 2011 51.08 51.95 51.08 51.36 3,187,029 +0.80(+1.58%)
Nov 10, 2011 50.92 51.06 50.31 50.56 3,849,054 +0.45(+0.90%)
Nov 09, 2011 50.86 50.86 49.73 50.11 6,486,437 -2.02(-3.87%)
Nov 08, 2011 51.54 52.48 51.16 52.13 6,169,338 +1.24(+2.44%)
Nov 07, 2011 51.11 51.44 50.02 50.89 4,437,003 -0.37(-0.72%)
Nov 04, 2011 51.42 51.76 50.49 51.26 4,783,048 -0.56(-1.08%)
Nov 03, 2011 50.49 51.96 49.78 51.82 7,974,694 +2.03(+4.08%)
Nov 02, 2011 49.42 50.07 49.27 49.79 7,596,068 +1.48(+3.06%)
Nov 01, 2011 46.65 50.61 45.17 48.31 9,585,098 +0.19(+0.39%)
Oct 31, 2011 48.78 49.35 48.12 48.12 7,295,507 -1.49(-3.00%)
Oct 28, 2011 49.98 50.64 49.15 49.61 6,109,099 -0.53(-1.06%)
Oct 27, 2011 48.89 50.70 48.38 50.14 6,732,567 +2.99(+6.34%)
Oct 26, 2011 47.29 47.40 45.92 47.15 7,748,159 +0.63(+1.35%)
Oct 25, 2011 47.25 47.31 46.23 46.52 5,190,025 -1.14(-2.39%)
Oct 24, 2011 47.25 47.79 46.87 47.66 6,269,314 +0.24(+0.51%)
Oct 21, 2011 46.98 47.45 46.76 47.42 5,460,357 +0.94(+2.02%)
Oct 20, 2011 46.53 46.93 45.66 46.48 5,590,743 -0.16(-0.34%)
Oct 19, 2011 47.61 47.84 46.43 46.64 4,988,650 -1.15(-2.41%)
Oct 18, 2011 45.84 48.25 45.70 47.79 5,796,241 +1.87(+4.07%)
Oct 17, 2011 47.30 47.60 45.81 45.92 4,472,734 -1.59(-3.35%)
Oct 14, 2011 47.05 47.62 46.70 47.51 3,319,759 +1.13(+2.44%)
Oct 13, 2011 46.24 46.54 45.85 46.38 3,852,882 -0.15(-0.32%)
Oct 12, 2011 45.85 47.04 45.85 46.53 5,779,451 +0.87(+1.91%)
Oct 11, 2011 44.93 45.82 44.89 45.66 3,649,702 +0.27(+0.59%)
Oct 10, 2011 44.45 45.41 44.23 45.39 4,047,828 +1.38(+3.14%)
Oct 07, 2011 44.92 44.92 43.66 44.01 5,918,785 -0.49(-1.10%)
Oct 06, 2011 43.96 44.52 43.87 44.50 4,413,411 +1.23(+2.84%)
Oct 05, 2011 42.29 43.41 41.80 43.27 5,178,432 +1.14(+2.71%)
Oct 04, 2011 40.18 42.23 39.50 42.13 8,460,169 +1.44(+3.54%)
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.