Emerson Electric (NY: EMR )

113.34 -0.11 (-0.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.22 50.27 49.66 49.69 1,452,426 -0.39(-0.79%)
Nov 27, 2013 49.97 50.16 49.89 50.09 1,776,741 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,703,159 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.57 49.70 4,861,933 -0.74(-1.47%)
Nov 22, 2013 50.33 50.48 50.05 50.44 2,568,673 +0.21(+0.41%)
Nov 21, 2013 49.89 50.28 49.84 50.23 2,859,428 +0.47(+0.94%)
Nov 20, 2013 50.29 50.38 49.61 49.77 2,944,266 -0.20(-0.40%)
Nov 19, 2013 50.14 50.33 49.86 49.97 2,803,052 -0.17(-0.34%)
Nov 18, 2013 50.52 50.64 50.03 50.14 3,278,949 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.03 50.42 5,056,499 +0.56(+1.13%)
Nov 14, 2013 49.62 50.06 49.57 49.86 4,479,558 +0.27(+0.54%)
Nov 13, 2013 48.56 49.60 48.56 49.59 3,327,925 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.86 4,168,281 -0.48(-0.97%)
Nov 11, 2013 49.30 49.45 49.17 49.34 2,731,071 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.63 49.36 3,700,888 +0.68(+1.39%)
Nov 07, 2013 49.53 49.71 48.52 48.68 6,946,813 -1.00(-2.02%)
Nov 06, 2013 49.55 49.75 49.11 49.68 3,737,333 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.68 49.27 4,319,069 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.51 49.65 3,147,506 +0.25(+0.51%)
Nov 01, 2013 49.58 49.65 49.05 49.40 4,311,967 +0.04(+0.09%)
Oct 31, 2013 49.30 49.74 49.09 49.36 3,254,329 +0.05(+0.10%)
Oct 30, 2013 49.66 49.71 49.22 49.30 3,271,336 -0.36(-0.73%)
Oct 29, 2013 49.57 49.66 49.16 49.66 2,966,310 +0.20(+0.40%)
Oct 28, 2013 49.52 49.56 49.22 49.47 2,597,048 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,928 +0.51(+1.04%)
Oct 24, 2013 48.96 49.23 48.92 49.03 2,763,215 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,617 +0.05(+0.11%)
Oct 22, 2013 48.80 49.38 48.74 48.94 3,127,489 +0.34(+0.70%)
Oct 21, 2013 48.38 48.78 48.27 48.60 3,196,482 +0.22(+0.46%)
Oct 18, 2013 48.15 48.46 47.95 48.38 6,337,697 +0.32(+0.66%)
Oct 17, 2013 47.56 48.12 47.56 48.06 4,113,724 +0.35(+0.73%)
Oct 16, 2013 48.05 48.20 47.67 47.71 3,916,334 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.71 47.73 4,643,791 -0.61(-1.27%)
Oct 14, 2013 47.87 48.38 47.84 48.35 2,391,292 +0.18(+0.38%)
Oct 11, 2013 47.79 48.22 47.73 48.16 2,807,241 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,820,473 +1.33(+2.85%)
Oct 09, 2013 46.41 46.82 46.23 46.56 4,715,452 +0.15(+0.32%)
Oct 08, 2013 46.95 47.12 46.38 46.41 4,405,594 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,978 -0.18(-0.39%)
Oct 04, 2013 47.01 47.27 46.81 47.14 3,699,032 +0.18(+0.38%)
Oct 03, 2013 47.37 47.50 46.54 46.97 4,996,529 -0.52(-1.09%)
Oct 02, 2013 47.66 47.88 47.28 47.48 5,511,477 -0.47(-0.98%)
Oct 01, 2013 47.70 48.21 47.53 47.95 4,074,399 +0.27(+0.57%)
Sep 30, 2013 47.37 47.90 47.28 47.68 4,506,356 -0.15(-0.31%)
Sep 27, 2013 48.00 48.04 47.71 47.83 4,699,763 -0.38(-0.79%)
Sep 26, 2013 47.86 48.24 47.84 48.21 3,406,006 +0.41(+0.86%)
Sep 25, 2013 48.07 48.15 47.80 47.80 4,147,309 -0.07(-0.15%)
Sep 24, 2013 47.90 48.35 47.83 47.87 5,280,476 +0.00(+0.00%)
Sep 23, 2013 47.74 48.32 47.74 47.87 4,348,749 +0.03(+0.06%)
Sep 20, 2013 48.98 49.01 47.84 47.84 7,877,444 -1.16(-2.38%)
Sep 19, 2013 48.55 49.22 48.55 49.01 4,320,847 +0.60(+1.23%)
Sep 18, 2013 47.68 48.59 47.60 48.41 3,937,543 +0.59(+1.23%)
Sep 17, 2013 47.57 47.88 47.39 47.82 3,142,074 +0.27(+0.56%)
Sep 16, 2013 47.88 47.89 47.47 47.56 3,823,915 +0.36(+0.77%)
Sep 13, 2013 46.93 47.35 46.85 47.20 4,123,612 +0.32(+0.68%)
Sep 12, 2013 46.79 47.26 46.72 46.88 3,194,364 +0.01(+0.03%)
Sep 11, 2013 46.90 47.09 46.55 46.86 3,363,946 -0.05(-0.11%)
Sep 10, 2013 46.50 47.04 46.44 46.92 5,047,518 +0.85(+1.86%)
Sep 09, 2013 45.44 46.26 45.43 46.06 3,904,814 +0.76(+1.68%)
Sep 06, 2013 45.66 45.88 45.01 45.30 5,391,808 -0.15(-0.32%)
Sep 05, 2013 45.17 45.73 45.01 45.45 3,650,129 +0.25(+0.55%)
Sep 04, 2013 44.70 45.40 44.63 45.20 5,148,801 +0.46(+1.04%)
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.