Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 52.63 52.99 52.07 52.54 4,623,795 -0.13(-0.25%)
Apr 27, 2012 52.00 52.86 52.00 52.67 4,239,797 +0.79(+1.52%)
Apr 26, 2012 51.68 52.01 51.23 51.88 3,014,561 +0.63(+1.23%)
Apr 25, 2012 51.77 51.77 51.02 51.25 3,943,467 +0.34(+0.67%)
Apr 24, 2012 50.10 51.05 50.01 50.91 3,399,603 +0.96(+1.92%)
Apr 23, 2012 49.78 50.10 49.53 49.95 2,836,151 -0.32(-0.64%)
Apr 20, 2012 50.25 50.81 50.01 50.27 3,397,234 +0.19(+0.38%)
Apr 19, 2012 50.65 50.69 49.72 50.08 2,878,354 -0.47(-0.93%)
Apr 18, 2012 50.82 50.91 50.55 50.55 2,865,651 -0.53(-1.04%)
Apr 17, 2012 50.67 51.27 50.37 51.08 2,968,581 +0.88(+1.75%)
Apr 16, 2012 50.34 50.67 50.00 50.20 5,783,435 +0.11(+0.22%)
Apr 13, 2012 50.86 50.91 50.03 50.09 3,070,872 -0.93(-1.82%)
Apr 12, 2012 49.79 51.07 49.73 51.02 3,511,158 +1.29(+2.59%)
Apr 11, 2012 50.29 50.49 49.47 49.73 3,790,055 +0.09(+0.18%)
Apr 10, 2012 50.27 50.36 49.31 49.64 4,425,308 -0.70(-1.39%)
Apr 09, 2012 50.06 50.59 49.96 50.34 2,960,377 -0.62(-1.22%)
Apr 05, 2012 51.14 51.42 50.76 50.96 3,287,302 -0.40(-0.78%)
Apr 04, 2012 51.38 51.44 50.99 51.36 2,634,383 -0.42(-0.81%)
Apr 03, 2012 52.37 52.42 51.42 51.78 3,702,651 -0.76(-1.45%)
Apr 02, 2012 52.24 53.01 51.80 52.54 3,960,871 +0.36(+0.69%)
Mar 30, 2012 52.19 52.35 51.77 52.18 2,771,888 +0.31(+0.60%)
Mar 29, 2012 51.27 51.96 51.03 51.87 2,613,079 +0.12(+0.23%)
Mar 28, 2012 51.36 51.79 51.11 51.75 4,953,911 +0.37(+0.72%)
Mar 27, 2012 51.50 51.89 51.32 51.38 4,570,106 +0.03(+0.06%)
Mar 26, 2012 51.44 51.97 51.28 51.35 5,310,148 +0.14(+0.27%)
Mar 23, 2012 52.20 52.20 51.15 51.21 4,316,745 -0.79(-1.52%)
Mar 22, 2012 52.52 52.69 51.51 52.00 4,287,070 +0.05(+0.10%)
Mar 21, 2012 52.11 52.58 51.72 51.95 3,198,820 +0.42(+0.82%)
Mar 20, 2012 51.53 51.81 51.12 51.53 3,487,119 -0.28(-0.54%)
Mar 19, 2012 52.17 52.45 51.71 51.81 3,700,253 -0.56(-1.07%)
Mar 16, 2012 52.04 52.63 51.90 52.37 4,673,768 +0.37(+0.71%)
Mar 15, 2012 51.75 52.05 51.40 52.00 2,895,100 +0.28(+0.54%)
Mar 14, 2012 51.64 52.20 51.54 51.72 2,998,887 -0.05(-0.10%)
Mar 13, 2012 50.86 51.82 50.61 51.77 4,065,960 +1.33(+2.64%)
Mar 12, 2012 50.15 50.52 49.95 50.44 2,527,492 +0.45(+0.90%)
Mar 09, 2012 49.96 50.24 49.60 49.99 2,541,966 +0.32(+0.64%)
Mar 08, 2012 49.37 49.79 48.96 49.67 3,473,690 +0.58(+1.18%)
Mar 07, 2012 48.96 49.29 48.85 49.09 4,463,885 +0.29(+0.59%)
Mar 06, 2012 49.15 49.23 48.63 48.80 5,191,391 -0.76(-1.53%)
Mar 05, 2012 50.01 50.17 49.37 49.56 3,241,190 -0.67(-1.33%)
Mar 02, 2012 50.21 50.45 49.94 50.23 3,258,310 +0.05(+0.10%)
Mar 01, 2012 50.31 50.56 50.00 50.18 3,731,482 -0.13(-0.26%)
Feb 29, 2012 50.82 50.85 50.16 50.31 4,851,296 -0.34(-0.67%)
Feb 28, 2012 51.01 51.01 50.26 50.65 4,589,311 -0.40(-0.78%)
Feb 27, 2012 50.67 51.29 50.44 51.05 3,263,748 +0.17(+0.33%)
Feb 24, 2012 51.10 51.14 50.65 50.88 4,065,530 -0.19(-0.37%)
Feb 23, 2012 51.84 51.84 50.95 51.07 4,639,228 -0.89(-1.71%)
Feb 22, 2012 51.84 52.12 51.50 51.96 3,568,058 +0.08(+0.15%)
Feb 21, 2012 51.85 52.25 51.75 51.88 4,426,615 +0.38(+0.74%)
Feb 17, 2012 51.68 51.77 51.30 51.50 3,532,809 +0.12(+0.23%)
Feb 16, 2012 50.88 51.54 50.82 51.38 3,554,962 +0.41(+0.80%)
Feb 15, 2012 51.68 51.68 50.71 50.97 4,311,893 -0.65(-1.26%)
Feb 14, 2012 52.89 52.89 50.11 51.62 6,382,586 -1.18(-2.23%)
Feb 13, 2012 52.50 52.80 51.90 52.80 3,080,562 +0.60(+1.15%)
Feb 10, 2012 52.14 52.28 51.82 52.20 2,992,163 -0.54(-1.02%)
Feb 09, 2012 52.34 52.96 51.83 52.74 4,122,801 +0.68(+1.31%)
Feb 08, 2012 51.82 52.20 51.60 52.06 3,428,192 +0.14(+0.27%)
Feb 07, 2012 51.79 52.50 51.25 51.92 9,621,059 -1.45(-2.72%)
Feb 06, 2012 52.27 53.78 52.26 53.37 5,229,325 +0.91(+1.73%)
Feb 03, 2012 52.18 52.92 52.00 52.46 5,814,607 +1.01(+1.96%)
Feb 02, 2012 52.11 52.20 51.44 51.45 5,321,233 -0.43(-0.83%)
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.