Emerson Electric (NY: EMR )

113.26 -0.19 (-0.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.59 36.55 35.52 36.53 7,789,975 +2.20(+6.42%)
Nov 29, 2011 34.51 34.92 34.28 34.33 4,691,938 -0.03(-0.08%)
Nov 28, 2011 33.94 34.63 33.90 34.35 6,952,481 +1.42(+4.31%)
Nov 25, 2011 32.86 33.49 32.83 32.94 2,261,797 +0.03(+0.11%)
Nov 23, 2011 33.49 33.73 32.90 32.90 6,009,593 -0.87(-2.59%)
Nov 22, 2011 33.83 34.23 33.59 33.77 6,074,280 -0.41(-1.21%)
Nov 21, 2011 34.01 34.36 33.53 34.19 6,044,508 -0.57(-1.63%)
Nov 18, 2011 34.86 35.15 34.56 34.75 4,752,135 +0.10(+0.30%)
Nov 17, 2011 35.14 35.36 34.35 34.65 7,286,639 -0.61(-1.73%)
Nov 16, 2011 35.51 36.00 35.18 35.26 6,052,815 -0.67(-1.87%)
Nov 15, 2011 35.49 36.18 35.19 35.93 5,314,241 +0.30(+0.84%)
Nov 14, 2011 35.87 36.10 35.39 35.63 4,231,544 -0.28(-0.78%)
Nov 11, 2011 35.71 36.32 35.71 35.91 4,558,666 +0.56(+1.58%)
Nov 10, 2011 35.60 35.70 35.17 35.35 5,505,614 +0.31(+0.90%)
Nov 09, 2011 35.56 35.56 34.77 35.03 9,278,078 -1.41(-3.87%)
Nov 08, 2011 36.03 36.69 35.77 36.44 8,824,505 +1.15(+3.25%)
Nov 07, 2011 35.45 35.68 34.69 35.30 6,396,884 -0.26(-0.72%)
Nov 04, 2011 35.67 35.90 35.02 35.55 6,895,781 -0.39(-1.08%)
Nov 03, 2011 35.02 36.04 34.53 35.94 11,497,218 +1.41(+4.08%)
Nov 02, 2011 34.28 34.73 34.17 34.54 10,951,348 +1.03(+3.06%)
Nov 01, 2011 32.36 35.10 31.33 33.51 13,818,958 +0.13(+0.39%)
Oct 31, 2011 33.83 34.23 33.38 33.38 10,518,026 -1.03(-3.00%)
Oct 28, 2011 34.67 35.12 34.09 34.41 8,807,566 -0.37(-1.06%)
Oct 27, 2011 33.91 35.17 33.56 34.78 9,706,428 +2.07(+6.34%)
Oct 26, 2011 32.80 32.88 31.85 32.70 11,170,620 +0.44(+1.35%)
Oct 25, 2011 32.77 32.82 32.07 32.27 7,482,525 -0.79(-2.39%)
Oct 24, 2011 32.77 33.15 32.51 33.06 9,038,550 +0.17(+0.51%)
Oct 21, 2011 32.59 32.91 32.43 32.89 7,872,266 +0.65(+2.02%)
Oct 20, 2011 32.27 32.55 31.67 32.24 8,060,245 -0.11(-0.34%)
Oct 19, 2011 33.02 33.18 32.20 32.35 7,192,200 -0.80(-2.41%)
Oct 18, 2011 31.80 33.47 31.70 33.15 8,356,515 +1.30(+4.07%)
Oct 17, 2011 32.81 33.02 31.77 31.85 6,448,398 -1.10(-3.35%)
Oct 14, 2011 32.63 33.03 32.39 32.95 4,786,139 +0.78(+2.44%)
Oct 13, 2011 32.07 32.28 31.80 32.17 5,554,749 -0.10(-0.32%)
Oct 12, 2011 31.80 32.63 31.80 32.27 8,332,308 +0.60(+1.91%)
Oct 11, 2011 31.16 31.78 31.14 31.67 5,261,822 +0.19(+0.59%)
Oct 10, 2011 30.83 31.50 30.68 31.48 5,835,805 +0.96(+3.14%)
Oct 07, 2011 31.16 31.16 30.28 30.53 8,533,188 -0.34(-1.10%)
Oct 06, 2011 30.49 30.88 30.43 30.87 6,362,871 +0.85(+2.84%)
Oct 05, 2011 29.33 30.11 28.99 30.01 7,465,811 +0.79(+2.71%)
Oct 04, 2011 27.87 29.29 27.40 29.22 12,197,134 +1.00(+3.54%)
Oct 03, 2011 28.54 29.27 28.21 28.22 11,630,683 -0.43(-1.50%)
Sep 30, 2011 29.96 30.01 28.65 28.65 11,052,600 -1.72(-5.66%)
Sep 29, 2011 30.63 31.05 29.66 30.37 8,232,382 +0.39(+1.30%)
Sep 28, 2011 30.52 31.06 29.91 29.99 8,738,982 -0.58(-1.91%)
Sep 27, 2011 31.15 31.25 30.35 30.57 10,212,651 +0.26(+0.85%)
Sep 26, 2011 29.75 30.36 29.14 30.31 9,697,064 +0.95(+3.24%)
Sep 23, 2011 29.11 29.83 28.88 29.36 10,417,736 +0.24(+0.83%)
Sep 22, 2011 29.37 29.37 28.69 29.12 14,769,777 -1.23(-4.05%)
Sep 21, 2011 31.37 31.74 30.34 30.35 8,865,114 -1.25(-3.95%)
Sep 20, 2011 31.82 32.09 31.37 31.59 8,037,880 +0.08(+0.24%)
Sep 19, 2011 31.12 31.70 30.68 31.52 6,258,864 -0.21(-0.66%)
Sep 16, 2011 31.95 32.27 31.48 31.73 9,690,307 -0.12(-0.37%)
Sep 15, 2011 31.56 31.84 31.25 31.84 8,673,285 +0.63(+2.02%)
Sep 14, 2011 31.14 31.69 30.31 31.21 11,539,163 +0.24(+0.78%)
Sep 13, 2011 30.51 31.14 30.37 30.97 8,506,427 +0.59(+1.94%)
Sep 12, 2011 29.96 30.58 29.54 30.38 12,605,300 +0.28(+0.92%)
Sep 09, 2011 30.44 30.81 29.80 30.10 17,135,438 -0.68(-2.21%)
Sep 08, 2011 30.81 31.30 30.59 30.78 9,825,573 -0.25(-0.80%)
Sep 07, 2011 30.66 31.07 30.47 31.03 6,795,697 +0.89(+2.97%)
Sep 06, 2011 29.52 30.23 29.31 30.14 8,982,976 -0.40(-1.32%)
Sep 02, 2011 31.02 31.17 30.31 30.54 9,184,665 -1.09(-3.44%)
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.