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 (%)
Mar 30, 2012 36.77 36.88 36.48 36.76 3,934,133 +0.22(+0.60%)
Mar 29, 2012 36.12 36.61 35.95 36.55 3,708,735 +0.08(+0.23%)
Mar 28, 2012 36.19 36.49 36.01 36.46 7,031,072 +0.26(+0.72%)
Mar 27, 2012 36.29 36.56 36.16 36.20 6,486,339 +0.02(+0.06%)
Mar 26, 2012 36.24 36.62 36.13 36.18 7,536,678 +0.10(+0.27%)
Mar 23, 2012 36.78 36.78 36.04 36.08 6,126,744 -0.56(-1.52%)
Mar 22, 2012 37.00 37.12 36.29 36.64 6,084,626 +0.04(+0.10%)
Mar 21, 2012 36.72 37.05 36.44 36.60 4,540,076 +0.30(+0.82%)
Mar 20, 2012 36.31 36.50 36.02 36.31 4,949,258 -0.20(-0.54%)
Mar 19, 2012 36.76 36.95 36.43 36.50 5,251,759 -0.39(-1.07%)
Mar 16, 2012 36.67 37.08 36.57 36.90 6,633,466 +0.26(+0.71%)
Mar 15, 2012 36.46 36.67 36.22 36.64 4,109,007 +0.20(+0.54%)
Mar 14, 2012 36.38 36.78 36.31 36.44 4,256,312 -0.04(-0.10%)
Mar 13, 2012 35.83 36.51 35.66 36.48 5,770,806 +0.94(+2.64%)
Mar 12, 2012 35.33 35.60 35.19 35.54 3,587,262 +0.32(+0.90%)
Mar 09, 2012 35.20 35.40 34.95 35.22 3,607,805 +0.23(+0.64%)
Mar 08, 2012 34.78 35.08 34.50 35.00 4,930,198 +0.41(+1.18%)
Mar 07, 2012 34.50 34.73 34.42 34.59 6,335,579 +0.20(+0.59%)
Mar 06, 2012 34.63 34.69 34.26 34.38 7,368,127 -0.54(-1.53%)
Mar 05, 2012 35.24 35.35 34.79 34.92 4,600,212 -0.47(-1.33%)
Mar 02, 2012 35.38 35.55 35.19 35.39 4,624,510 +0.04(+0.10%)
Mar 01, 2012 35.45 35.62 35.23 35.36 5,296,082 -0.09(-0.26%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,885,431 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.41 35.69 6,513,596 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,632,228 +0.12(+0.33%)
Feb 24, 2012 36.00 36.03 35.69 35.85 5,770,195 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.98 6,584,443 -0.63(-1.71%)
Feb 22, 2012 36.53 36.72 36.29 36.61 5,064,135 +0.06(+0.15%)
Feb 21, 2012 36.53 36.81 36.46 36.55 6,282,682 +0.27(+0.74%)
Feb 17, 2012 36.41 36.48 36.14 36.29 5,014,106 +0.08(+0.23%)
Feb 16, 2012 35.85 36.31 35.81 36.20 5,045,547 +0.29(+0.80%)
Feb 15, 2012 36.41 36.41 35.73 35.91 6,119,858 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.03 36.09 9,129,531 -0.82(-2.23%)
Feb 13, 2012 36.70 36.91 36.28 36.91 4,406,378 +0.42(+1.15%)
Feb 10, 2012 36.45 36.55 36.23 36.49 4,279,934 -0.38(-1.02%)
Feb 09, 2012 36.59 37.03 36.24 36.87 5,897,177 +0.48(+1.31%)
Feb 08, 2012 36.23 36.49 36.07 36.40 4,903,621 +0.10(+0.27%)
Feb 07, 2012 36.21 36.70 35.83 36.30 13,761,782 -1.01(-2.72%)
Feb 06, 2012 36.54 37.60 36.54 37.31 7,479,928 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.35 36.68 8,317,104 +0.71(+1.96%)
Feb 02, 2012 36.43 36.49 35.96 35.97 7,611,392 -0.30(-0.83%)
Feb 01, 2012 36.41 36.70 36.03 36.27 6,491,033 +0.35(+0.97%)
Jan 31, 2012 36.40 36.54 35.58 35.92 6,645,943 -0.24(-0.66%)
Jan 30, 2012 35.96 36.16 35.65 36.16 4,847,613 +0.04(+0.10%)
Jan 27, 2012 36.25 36.52 36.07 36.12 5,489,455 -0.28(-0.77%)
Jan 26, 2012 36.51 36.89 36.19 36.40 7,510,441 -0.02(-0.06%)
Jan 25, 2012 35.40 36.65 35.08 36.42 9,590,921 +1.02(+2.88%)
Jan 24, 2012 34.55 35.42 34.45 35.40 6,207,524 +0.63(+1.81%)
Jan 23, 2012 34.54 35.02 34.43 34.77 6,707,524 +0.29(+0.83%)
Jan 20, 2012 34.77 34.77 34.23 34.49 7,995,004 -0.33(-0.94%)
Jan 19, 2012 34.96 34.96 34.54 34.82 6,647,466 -0.01(-0.02%)
Jan 18, 2012 34.43 34.82 34.12 34.82 6,332,787 +0.53(+1.55%)
Jan 17, 2012 34.42 34.92 34.25 34.29 6,506,895 +0.36(+1.05%)
Jan 13, 2012 34.12 34.39 33.76 33.94 7,697,176 -0.50(-1.44%)
Jan 12, 2012 33.65 34.63 33.35 34.43 7,984,810 +0.99(+2.97%)
Jan 11, 2012 33.71 33.84 33.37 33.44 9,705,672 -0.61(-1.79%)
Jan 10, 2012 33.95 34.17 33.69 34.05 6,722,006 +0.57(+1.69%)
Jan 09, 2012 33.12 33.79 33.09 33.48 6,076,233 +0.52(+1.57%)
Jan 06, 2012 33.52 33.70 32.87 32.96 7,001,209 -0.40(-1.19%)
Jan 05, 2012 33.26 33.54 32.86 33.36 8,596,447 -0.22(-0.65%)
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.