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 (%)
Apr 29, 2011 41.18 41.61 41.16 41.57 5,734,284 +0.49(+1.20%)
Apr 28, 2011 41.11 41.23 40.85 41.07 4,015,062 +0.01(+0.03%)
Apr 27, 2011 41.18 41.24 40.27 41.06 6,152,442 +0.31(+0.76%)
Apr 26, 2011 40.29 41.14 40.29 40.75 5,019,884 +0.70(+1.76%)
Apr 25, 2011 40.27 40.32 39.90 40.05 4,693,007 -0.40(-1.00%)
Apr 21, 2011 40.15 40.48 39.90 40.45 6,816,181 +0.58(+1.46%)
Apr 20, 2011 39.79 39.92 39.27 39.87 7,931,631 +1.07(+2.75%)
Apr 19, 2011 38.85 38.91 38.43 38.80 6,584,166 +0.12(+0.30%)
Apr 18, 2011 38.95 38.95 38.11 38.69 5,953,580 -0.68(-1.72%)
Apr 15, 2011 39.51 39.79 39.34 39.36 6,542,127 +0.10(+0.24%)
Apr 14, 2011 38.89 39.34 38.60 39.27 4,539,444 +0.12(+0.30%)
Apr 13, 2011 39.36 39.36 38.88 39.15 3,985,531 +0.05(+0.14%)
Apr 12, 2011 39.11 39.20 38.80 39.10 6,168,908 -0.33(-0.83%)
Apr 11, 2011 39.51 39.73 39.23 39.42 3,968,735 -0.08(-0.19%)
Apr 08, 2011 40.06 40.20 39.29 39.50 3,648,058 -0.36(-0.91%)
Apr 07, 2011 39.94 40.19 39.68 39.86 4,666,540 -0.19(-0.48%)
Apr 06, 2011 40.48 40.53 39.86 40.05 5,658,558 -0.26(-0.64%)
Apr 05, 2011 40.12 40.53 39.92 40.31 5,861,229 +0.10(+0.24%)
Apr 04, 2011 40.42 40.65 40.16 40.22 5,998,390 -0.14(-0.34%)
Apr 01, 2011 40.26 40.53 40.01 40.35 6,346,259 +0.39(+0.98%)
Mar 31, 2011 39.68 40.28 39.48 39.97 10,532,040 +0.70(+1.78%)
Mar 30, 2011 39.34 39.64 39.14 39.27 9,754,925 +0.21(+0.53%)
Mar 29, 2011 39.06 39.10 38.45 39.06 10,843,813 -0.07(-0.17%)
Mar 28, 2011 39.89 39.92 39.11 39.13 11,825,098 -0.42(-1.06%)
Mar 25, 2011 39.56 39.67 39.36 39.55 4,399,017 +0.13(+0.33%)
Mar 24, 2011 39.41 39.59 39.11 39.42 6,119,824 +0.25(+0.63%)
Mar 23, 2011 39.16 39.29 38.79 39.17 5,985,954 -0.10(-0.26%)
Mar 22, 2011 39.69 39.75 39.04 39.27 6,281,773 -0.49(-1.24%)
Mar 21, 2011 39.86 39.96 39.68 39.77 4,099,483 +0.68(+1.75%)
Mar 18, 2011 39.46 39.72 38.75 39.08 11,343,510 -0.06(-0.16%)
Mar 17, 2011 39.13 39.62 38.86 39.14 5,393,608 +0.60(+1.56%)
Mar 16, 2011 39.66 39.75 38.21 38.54 11,112,758 -1.25(-3.15%)
Mar 15, 2011 39.40 40.05 39.34 39.79 5,550,901 -0.51(-1.26%)
Mar 14, 2011 40.38 40.68 39.86 40.30 4,608,655 -0.34(-0.82%)
Mar 11, 2011 40.18 40.83 40.03 40.64 3,688,636 +0.36(+0.88%)
Mar 10, 2011 40.70 40.70 40.06 40.28 6,004,605 -0.81(-1.98%)
Mar 09, 2011 41.05 41.33 40.73 41.09 3,179,477 -0.05(-0.12%)
Mar 08, 2011 40.38 41.29 40.11 41.14 5,402,937 +0.73(+1.81%)
Mar 07, 2011 41.06 41.24 40.21 40.41 3,914,008 -0.45(-1.10%)
Mar 04, 2011 41.28 41.39 40.48 40.86 4,120,356 -0.54(-1.31%)
Mar 03, 2011 40.81 41.48 40.69 41.40 4,094,101 +1.05(+2.59%)
Mar 02, 2011 39.88 40.71 39.77 40.35 6,491,873 +0.57(+1.44%)
Mar 01, 2011 41.07 41.19 39.63 39.78 7,656,822 -1.03(-2.51%)
Feb 28, 2011 41.16 41.21 40.52 40.81 6,036,873 -0.21(-0.52%)
Feb 25, 2011 40.65 41.16 40.60 41.02 3,533,626 +0.51(+1.25%)
Feb 24, 2011 40.51 40.80 40.16 40.51 6,264,103 -0.16(-0.39%)
Feb 23, 2011 41.33 41.50 40.46 40.67 6,502,211 -0.66(-1.61%)
Feb 22, 2011 41.65 41.93 41.21 41.33 6,094,730 -0.92(-2.18%)
Feb 18, 2011 42.26 42.57 42.04 42.26 5,645,027 +0.08(+0.19%)
Feb 17, 2011 42.13 42.40 41.96 42.17 4,134,010 +0.05(+0.11%)
Feb 16, 2011 42.15 42.30 41.93 42.13 5,052,641 +0.03(+0.07%)
Feb 15, 2011 42.04 42.22 41.75 42.10 3,965,977 -0.21(-0.49%)
Feb 14, 2011 42.04 44.16 41.90 42.30 3,594,587 +0.20(+0.47%)
Feb 11, 2011 41.51 42.22 41.41 42.11 4,008,884 +0.14(+0.34%)
Feb 10, 2011 41.53 42.21 41.37 41.96 5,855,427 +0.25(+0.59%)
Feb 09, 2011 41.71 41.86 41.47 41.72 3,852,546 +0.00(+0.01%)
Feb 08, 2011 41.49 41.91 41.33 41.71 5,464,592 +0.33(+0.79%)
Feb 07, 2011 41.43 41.47 41.13 41.39 4,348,325 +0.18(+0.43%)
Feb 04, 2011 41.01 41.24 40.74 41.21 4,750,215 +0.53(+1.30%)
Feb 03, 2011 40.69 41.07 40.23 40.68 4,952,924 -0.03(-0.07%)
Feb 02, 2011 40.77 41.00 40.53 40.71 5,292,025 +0.06(+0.15%)
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.