Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.36 47.73 47.25 47.36 4,732,650 -0.07(-0.14%)
Sep 29, 2014 47.13 47.49 46.92 47.42 3,810,704 -0.28(-0.59%)
Sep 26, 2014 47.30 47.74 47.06 47.70 4,338,050 +0.48(+1.01%)
Sep 25, 2014 48.27 48.31 47.22 47.23 5,340,192 -1.36(-2.80%)
Sep 24, 2014 48.09 48.78 47.84 48.59 5,139,491 +0.54(+1.12%)
Sep 23, 2014 48.36 48.60 48.04 48.05 5,142,005 -0.57(-1.17%)
Sep 22, 2014 49.09 49.17 48.43 48.62 3,487,809 -0.57(-1.15%)
Sep 19, 2014 49.31 49.35 48.87 49.19 6,295,573 +0.20(+0.40%)
Sep 18, 2014 49.09 49.13 48.86 48.99 2,640,591 +0.16(+0.33%)
Sep 17, 2014 49.00 49.26 48.68 48.83 4,286,170 +0.09(+0.19%)
Sep 16, 2014 48.65 48.75 48.24 48.74 3,387,958 +0.08(+0.17%)
Sep 15, 2014 48.67 48.84 48.57 48.66 2,820,107 -0.14(-0.29%)
Sep 12, 2014 48.83 48.93 48.54 48.80 4,004,538 -0.13(-0.26%)
Sep 11, 2014 49.01 49.24 48.85 48.93 3,613,986 -0.26(-0.54%)
Sep 10, 2014 49.33 49.41 49.09 49.20 3,470,603 -0.08(-0.15%)
Sep 09, 2014 49.17 49.51 49.03 49.27 4,234,786 +0.10(+0.20%)
Sep 08, 2014 49.13 49.43 49.08 49.17 4,252,922 -0.08(-0.15%)
Sep 05, 2014 48.91 49.41 48.62 49.25 4,886,889 +0.33(+0.68%)
Sep 04, 2014 48.68 49.55 48.60 48.91 4,501,481 +0.26(+0.54%)
Sep 03, 2014 49.00 49.07 48.57 48.65 2,876,506 -0.02(-0.03%)
Sep 02, 2014 48.68 48.91 48.48 48.67 4,079,996 +0.22(+0.45%)
Aug 29, 2014 48.73 48.45 48.45 48.45 2,741,268 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.36 48.63 1,575,879 -0.11(-0.22%)
Aug 27, 2014 48.72 48.79 48.49 48.73 1,992,188 +0.05(+0.09%)
Aug 26, 2014 49.13 49.16 48.65 48.69 2,454,809 -0.31(-0.63%)
Aug 25, 2014 49.12 49.31 48.91 49.00 1,960,901 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.79 48.88 3,215,669 +0.03(+0.06%)
Aug 21, 2014 48.81 48.96 48.57 48.85 2,344,445 +0.06(+0.12%)
Aug 20, 2014 48.39 48.87 48.35 48.79 3,309,600 +0.42(+0.86%)
Aug 19, 2014 48.29 48.58 48.28 48.38 3,031,172 +0.08(+0.17%)
Aug 18, 2014 47.80 48.31 47.80 48.29 2,705,387 +0.64(+1.35%)
Aug 15, 2014 47.86 47.94 47.35 47.65 4,031,950 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.64 3,603,460 -0.08(-0.16%)
Aug 13, 2014 47.29 47.78 47.13 47.71 4,145,805 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.95 47.10 2,793,574 +0.07(+0.14%)
Aug 11, 2014 47.43 47.44 46.97 47.03 2,746,995 -0.17(-0.35%)
Aug 08, 2014 46.63 47.10 46.53 47.20 2,970,631 +0.76(+1.63%)
Aug 07, 2014 46.78 46.89 46.33 46.44 3,937,675 -0.05(-0.10%)
Aug 06, 2014 46.63 46.98 46.25 46.48 6,912,733 -0.74(-1.58%)
Aug 05, 2014 46.67 48.07 45.73 47.23 9,275,917 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.43 48.09 5,190,486 +0.44(+0.93%)
Aug 01, 2014 47.55 47.93 47.13 47.65 6,520,985 -0.19(-0.39%)
Jul 31, 2014 48.71 48.79 47.83 47.84 7,209,376 -1.17(-2.39%)
Jul 30, 2014 49.71 49.77 48.69 49.01 6,203,043 -0.67(-1.35%)
Jul 29, 2014 50.34 50.48 49.68 49.68 3,598,015 -0.74(-1.46%)
Jul 28, 2014 50.53 50.53 50.03 50.41 4,051,541 -0.26(-0.52%)
Jul 25, 2014 50.48 50.93 50.29 50.68 3,945,628 +0.29(+0.57%)
Jul 24, 2014 50.31 50.74 50.29 50.39 3,188,620 +0.02(+0.04%)
Jul 23, 2014 50.68 50.71 50.25 50.37 1,783,931 -0.30(-0.59%)
Jul 22, 2014 50.73 51.00 50.62 50.67 2,526,869 +0.05(+0.09%)
Jul 21, 2014 50.59 50.81 50.34 50.62 2,451,023 -0.02(-0.04%)
Jul 18, 2014 50.44 50.71 50.36 50.65 3,373,641 +0.31(+0.61%)
Jul 17, 2014 50.77 50.81 50.31 50.34 4,436,387 -0.76(-1.49%)
Jul 16, 2014 51.07 51.28 50.92 51.10 4,624,803 +0.37(+0.73%)
Jul 15, 2014 50.48 50.89 50.44 50.73 3,996,134 +0.18(+0.36%)
Jul 14, 2014 50.89 50.93 50.53 50.55 3,006,537 +0.12(+0.24%)
Jul 11, 2014 50.92 50.92 50.16 50.43 3,944,098 -0.08(-0.15%)
Jul 10, 2014 50.44 50.80 50.35 50.50 3,419,484 -0.38(-0.74%)
Jul 09, 2014 51.02 51.22 50.72 50.88 3,937,188 -0.10(-0.19%)
Jul 08, 2014 50.64 51.14 50.52 50.98 5,602,940 +0.14(+0.27%)
Jul 07, 2014 50.62 51.07 50.21 50.84 5,462,743 +0.21(+0.42%)
Jul 03, 2014 50.33 50.63 50.63 50.63 2,590,155 +0.55(+1.10%)
Jul 02, 2014 50.04 50.15 49.70 50.08 2,968,261 +0.07(+0.14%)
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.