Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.50 38.24 37.28 38.23 4,203,868 +0.59(+1.57%)
Dec 28, 2012 37.77 38.08 37.59 37.64 2,809,698 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,309,134 +0.00(+0.00%)
Dec 26, 2012 38.26 38.42 37.85 38.02 3,100,114 -0.13(-0.34%)
Dec 24, 2012 38.16 38.26 37.94 38.15 1,446,185 -0.12(-0.30%)
Dec 21, 2012 37.92 38.26 37.82 38.26 7,497,917 -0.17(-0.45%)
Dec 20, 2012 38.31 38.44 38.05 38.44 4,918,004 +0.05(+0.13%)
Dec 19, 2012 38.36 38.70 38.36 38.39 5,003,056 +0.05(+0.13%)
Dec 18, 2012 37.75 38.42 37.58 38.34 5,998,746 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.71 3,855,998 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.35 5,189,647 +0.07(+0.17%)
Dec 13, 2012 37.19 37.55 37.12 37.29 4,115,055 +0.03(+0.08%)
Dec 12, 2012 37.32 37.64 37.13 37.26 5,927,765 +0.07(+0.19%)
Dec 11, 2012 37.20 37.37 36.99 37.19 3,756,958 +0.21(+0.57%)
Dec 10, 2012 36.70 37.03 36.66 36.98 3,119,177 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.70 3,070,148 +0.04(+0.10%)
Dec 06, 2012 36.55 36.67 36.29 36.67 5,903,665 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,729 +0.66(+1.83%)
Dec 04, 2012 35.84 36.02 35.65 35.90 4,002,437 -0.35(-0.98%)
Nov 30, 2012 36.47 36.65 36.23 36.26 5,797,890 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,894 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,974,156 +0.56(+1.57%)
Nov 27, 2012 35.29 36.01 35.22 35.51 9,452,150 +0.25(+0.70%)
Nov 26, 2012 35.17 35.40 35.03 35.27 5,380,378 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,595 +0.41(+1.17%)
Nov 21, 2012 35.20 35.22 34.86 35.04 3,557,924 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,690 -0.33(-0.94%)
Nov 19, 2012 35.43 35.66 35.16 35.33 4,863,299 +0.55(+1.58%)
Nov 16, 2012 34.76 34.89 34.38 34.78 5,417,748 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,708,323 -0.17(-0.48%)
Nov 14, 2012 35.95 35.98 34.78 34.91 5,963,509 -0.82(-2.28%)
Nov 13, 2012 35.79 36.19 35.67 35.73 5,760,476 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.84 36.04 3,456,167 +0.14(+0.38%)
Nov 09, 2012 35.47 36.45 35.42 35.90 5,520,241 +0.26(+0.74%)
Nov 08, 2012 35.94 36.12 35.54 35.64 4,884,843 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.94 35.99 5,907,108 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,339,186 +0.69(+1.90%)
Nov 05, 2012 35.73 36.20 35.51 36.15 6,079,918 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,631 -0.41(-1.13%)
Nov 01, 2012 34.96 36.29 34.78 36.07 7,489,947 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,142,276 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,989 -0.09(-0.25%)
Oct 25, 2012 34.24 34.43 34.12 34.33 5,317,563 +0.44(+1.31%)
Oct 24, 2012 34.07 34.10 33.77 33.89 3,624,293 +0.01(+0.04%)
Oct 23, 2012 34.12 34.36 33.72 33.88 5,746,290 -0.67(-1.93%)
Oct 19, 2012 35.24 35.42 34.36 34.54 7,166,254 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,113,164 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,635 +0.31(+0.88%)
Oct 16, 2012 34.81 35.08 34.75 34.99 3,046,121 +0.34(+0.99%)
Oct 15, 2012 34.69 34.78 34.48 34.65 4,887,757 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.61 3,442,503 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,163,234 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,955,082 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,307,425 -0.09(-0.24%)
Oct 08, 2012 35.08 35.21 34.94 35.16 4,132,064 -0.05(-0.14%)
Oct 05, 2012 35.35 35.69 35.11 35.21 4,832,315 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.11 6,053,471 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.76 4,771,830 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.38 5,680,694 +0.07(+0.21%)
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.