Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,884,738 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.42 35.69 6,512,941 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,631,762 +0.12(+0.33%)
Feb 24, 2012 36.01 36.04 35.69 35.85 5,769,615 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.99 6,583,781 -0.63(-1.71%)
Feb 22, 2012 36.53 36.73 36.29 36.61 5,063,625 +0.06(+0.15%)
Feb 21, 2012 36.54 36.82 36.47 36.56 6,282,050 +0.27(+0.74%)
Feb 17, 2012 36.42 36.48 36.15 36.29 5,013,602 +0.08(+0.23%)
Feb 16, 2012 35.85 36.32 35.81 36.20 5,045,040 +0.29(+0.80%)
Feb 15, 2012 36.42 36.42 35.73 35.92 6,119,242 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.04 36.09 9,128,611 -0.83(-2.24%)
Feb 13, 2012 36.71 36.92 36.29 36.92 4,405,934 +0.42(+1.15%)
Feb 10, 2012 36.46 36.55 36.23 36.50 4,279,502 -0.38(-1.02%)
Feb 09, 2012 36.60 37.03 36.24 36.88 5,896,583 +0.48(+1.31%)
Feb 08, 2012 36.23 36.50 36.08 36.40 4,903,127 +0.10(+0.27%)
Feb 07, 2012 36.21 36.71 35.83 36.30 13,760,395 -1.01(-2.72%)
Feb 06, 2012 36.55 37.60 36.54 37.32 7,479,174 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.36 36.68 8,316,266 +0.71(+1.96%)
Feb 02, 2012 36.43 36.50 35.97 35.97 7,610,625 -0.30(-0.83%)
Feb 01, 2012 36.41 36.70 36.04 36.27 6,490,378 +0.35(+0.97%)
Jan 31, 2012 36.41 36.55 35.58 35.92 6,645,273 -0.24(-0.66%)
Jan 30, 2012 35.96 36.16 35.66 36.16 4,847,125 +0.03(+0.10%)
Jan 27, 2012 36.25 36.52 36.07 36.13 5,488,902 -0.28(-0.77%)
Jan 26, 2012 36.52 36.89 36.20 36.41 7,509,684 -0.02(-0.06%)
Jan 25, 2012 35.41 36.65 35.09 36.43 9,589,954 +1.02(+2.88%)
Jan 24, 2012 34.55 35.43 34.45 35.41 6,206,898 +0.63(+1.81%)
Jan 23, 2012 34.55 35.02 34.43 34.78 6,706,848 +0.29(+0.83%)
Jan 20, 2012 34.77 34.77 34.23 34.49 7,994,198 -0.33(-0.94%)
Jan 19, 2012 34.96 34.96 34.54 34.82 6,646,796 -0.01(-0.02%)
Jan 18, 2012 34.43 34.83 34.13 34.83 6,332,148 +0.53(+1.55%)
Jan 17, 2012 34.43 34.92 34.25 34.30 6,506,240 +0.36(+1.05%)
Jan 13, 2012 34.12 34.39 33.76 33.94 7,696,400 -0.50(-1.44%)
Jan 12, 2012 33.65 34.63 33.36 34.43 7,984,005 +0.99(+2.97%)
Jan 11, 2012 33.71 33.84 33.37 33.44 9,704,694 -0.61(-1.79%)
Jan 10, 2012 33.95 34.17 33.69 34.05 6,721,329 +0.57(+1.69%)
Jan 09, 2012 33.13 33.79 33.09 33.48 6,075,621 +0.52(+1.57%)
Jan 06, 2012 33.52 33.71 32.87 32.97 7,000,504 -0.40(-1.19%)
Jan 05, 2012 33.27 33.55 32.86 33.37 8,595,580 -0.22(-0.65%)
Jan 04, 2012 33.35 33.64 33.16 33.58 5,031,255 +1.01(+3.09%)
Dec 30, 2011 32.60 32.93 32.57 32.58 4,049,004 -0.03(-0.09%)
Dec 29, 2011 32.04 32.62 31.97 32.60 5,132,496 +0.69(+2.17%)
Dec 28, 2011 32.51 32.55 31.78 31.91 4,398,150 -0.51(-1.57%)
Dec 27, 2011 32.41 32.58 32.06 32.42 4,228,961 +0.06(+0.17%)
Dec 23, 2011 31.75 32.42 31.75 32.37 7,316,359 -0.48(-1.45%)
Dec 21, 2011 33.67 33.73 32.36 32.84 15,052,623 -1.89(-5.44%)
Dec 20, 2011 34.16 34.91 34.13 34.73 5,423,489 +1.22(+3.65%)
Dec 19, 2011 34.36 34.43 33.38 33.50 6,772,001 -0.85(-2.46%)
Dec 16, 2011 34.53 34.99 34.17 34.35 9,613,785 +0.18(+0.53%)
Dec 15, 2011 34.76 34.86 34.09 34.17 5,615,734 -0.06(-0.18%)
Dec 14, 2011 34.62 34.78 34.09 34.23 6,254,445 -0.60(-1.73%)
Dec 13, 2011 35.38 35.74 34.61 34.83 5,603,039 -0.39(-1.11%)
Dec 12, 2011 35.71 35.82 34.82 35.22 4,835,794 -0.81(-2.25%)
Dec 09, 2011 35.66 36.20 35.36 36.04 5,123,848 +0.71(+2.02%)
Dec 08, 2011 36.07 36.18 35.00 35.32 6,396,689 -1.02(-2.81%)
Dec 07, 2011 36.25 36.58 35.71 36.34 5,621,997 +0.01(+0.02%)
Dec 06, 2011 36.57 36.64 36.01 36.34 4,458,203 -0.11(-0.31%)
Dec 05, 2011 36.48 36.77 36.15 36.45 4,836,504 +0.54(+1.50%)
Dec 02, 2011 36.53 36.81 35.83 35.91 5,622,166 -0.34(-0.93%)
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.