Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.53 40.13 39.33 39.81 10,572,592 +0.70(+1.78%)
Mar 30, 2011 39.18 39.49 38.99 39.12 9,792,484 +0.20(+0.53%)
Mar 29, 2011 38.91 38.95 38.31 38.91 10,885,565 -0.07(-0.17%)
Mar 28, 2011 39.74 39.76 38.96 38.98 11,870,628 -0.42(-1.05%)
Mar 25, 2011 39.41 39.52 39.21 39.40 4,415,955 +0.13(+0.33%)
Mar 24, 2011 39.26 39.44 38.96 39.27 6,143,388 +0.25(+0.63%)
Mar 23, 2011 39.01 39.14 38.64 39.02 6,009,001 -0.10(-0.26%)
Mar 22, 2011 39.54 39.60 38.89 39.12 6,305,960 -0.49(-1.24%)
Mar 21, 2011 39.71 39.81 39.53 39.61 4,115,267 +0.68(+1.75%)
Mar 18, 2011 39.31 39.57 38.60 38.93 11,387,186 -0.06(-0.16%)
Mar 17, 2011 38.98 39.46 38.71 38.99 5,414,375 +0.60(+1.56%)
Mar 16, 2011 39.51 39.60 38.06 38.39 11,155,546 -1.25(-3.15%)
Mar 15, 2011 39.25 39.89 39.19 39.64 5,572,273 -0.50(-1.26%)
Mar 14, 2011 40.23 40.52 39.70 40.15 4,626,400 -0.33(-0.82%)
Mar 11, 2011 40.03 40.68 39.87 40.48 3,702,839 +0.35(+0.88%)
Mar 10, 2011 40.54 40.54 39.91 40.13 6,027,724 -0.81(-1.98%)
Mar 09, 2011 40.90 41.17 40.57 40.94 3,191,719 -0.05(-0.12%)
Mar 08, 2011 40.23 41.13 39.96 40.98 5,423,740 +0.73(+1.81%)
Mar 07, 2011 40.90 41.09 40.06 40.25 3,929,078 -0.45(-1.10%)
Mar 04, 2011 41.12 41.23 40.32 40.70 4,136,221 -0.54(-1.31%)
Mar 03, 2011 40.66 41.32 40.53 41.24 4,109,864 +1.04(+2.59%)
Mar 02, 2011 39.72 40.55 39.62 40.20 6,516,868 +0.57(+1.44%)
Mar 01, 2011 40.91 41.03 39.48 39.63 7,686,303 -1.02(-2.51%)
Feb 28, 2011 41.00 41.05 40.36 40.65 6,060,117 -0.21(-0.52%)
Feb 25, 2011 40.49 41.00 40.45 40.86 3,547,232 +0.50(+1.25%)
Feb 24, 2011 40.35 40.64 40.01 40.36 6,288,222 -0.16(-0.39%)
Feb 23, 2011 41.17 41.34 40.30 40.51 6,527,246 -0.66(-1.61%)
Feb 22, 2011 41.49 41.77 41.05 41.17 6,118,197 -0.92(-2.19%)
Feb 18, 2011 42.10 42.41 41.88 42.09 5,666,763 +0.08(+0.19%)
Feb 17, 2011 41.97 42.24 41.79 42.01 4,149,927 +0.05(+0.11%)
Feb 16, 2011 41.99 42.14 41.77 41.96 5,072,095 +0.03(+0.07%)
Feb 15, 2011 41.88 42.05 41.59 41.94 3,981,248 -0.20(-0.49%)
Feb 14, 2011 41.88 43.99 41.74 42.14 3,608,427 +0.20(+0.47%)
Feb 11, 2011 41.35 42.05 41.26 41.94 4,024,319 +0.14(+0.34%)
Feb 10, 2011 41.37 42.05 41.22 41.80 5,877,972 +0.25(+0.59%)
Feb 09, 2011 41.55 41.70 41.31 41.56 3,867,379 +0.00(+0.01%)
Feb 08, 2011 41.33 41.75 41.17 41.55 5,485,633 +0.33(+0.79%)
Feb 07, 2011 41.27 41.31 40.98 41.23 4,365,067 +0.18(+0.43%)
Feb 04, 2011 40.85 41.08 40.58 41.05 4,768,505 +0.53(+1.30%)
Feb 03, 2011 40.53 40.92 40.08 40.52 4,971,994 -0.03(-0.07%)
Feb 02, 2011 40.61 40.84 40.37 40.55 5,312,401 +0.06(+0.15%)
Feb 01, 2011 39.51 40.49 39.11 40.49 11,856,464 +0.60(+1.49%)
Jan 31, 2011 38.84 39.91 38.69 39.89 13,230,023 +1.30(+3.37%)
Jan 28, 2011 39.72 39.87 38.51 38.59 7,354,918 -1.04(-2.62%)
Jan 27, 2011 39.92 40.07 39.61 39.63 6,165,491 -0.40(-1.00%)
Jan 26, 2011 39.46 40.44 39.46 40.03 9,947,647 +0.61(+1.55%)
Jan 25, 2011 39.20 39.42 39.01 39.42 3,374,412 +0.11(+0.28%)
Jan 24, 2011 38.95 39.39 38.84 39.31 4,017,524 +0.33(+0.83%)
Jan 21, 2011 39.26 39.48 38.88 38.98 4,941,304 +0.04(+0.10%)
Jan 20, 2011 39.07 39.16 38.56 38.94 5,864,704 -0.29(-0.74%)
Jan 19, 2011 39.26 39.40 39.05 39.24 5,277,497 -0.13(-0.33%)
Jan 18, 2011 39.51 39.51 39.28 39.36 4,128,717 -0.04(-0.10%)
Jan 14, 2011 39.21 39.55 38.94 39.40 5,167,033 +0.11(+0.28%)
Jan 13, 2011 39.48 39.57 39.10 39.30 2,879,384 -0.14(-0.36%)
Jan 12, 2011 39.51 39.61 39.32 39.44 3,429,190 +0.18(+0.45%)
Jan 11, 2011 38.84 39.28 38.73 39.26 5,685,823 +0.52(+1.35%)
Jan 10, 2011 38.86 38.99 38.51 38.74 5,726,096 +0.24(+0.62%)
Jan 07, 2011 38.65 38.88 38.29 38.50 3,852,697 -0.02(-0.05%)
Jan 06, 2011 38.68 38.84 38.46 38.52 5,251,913 -0.23(-0.60%)
Jan 05, 2011 38.06 38.80 38.06 38.75 6,331,367 +0.47(+1.24%)
Jan 04, 2011 38.76 38.90 38.05 38.28 6,611,593 -0.50(-1.29%)
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.