Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.00 40.47 39.80 40.20 5,911,282 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.40 40.06 4,370,640 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.43 4,466,169 -0.69(-1.72%)
Apr 25, 2013 40.16 40.40 39.90 40.11 4,382,330 +0.08(+0.20%)
Apr 24, 2013 39.65 40.25 39.65 40.04 6,754,968 +0.46(+1.17%)
Apr 23, 2013 38.59 39.59 38.58 39.57 6,412,528 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.96 6,020,814 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.46 38.73 6,467,619 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.45 38.62 4,041,909 -0.19(-0.49%)
Apr 17, 2013 39.12 39.16 38.54 38.80 5,933,620 -0.57(-1.45%)
Apr 16, 2013 39.14 39.41 38.78 39.38 5,277,022 +0.56(+1.46%)
Apr 15, 2013 40.21 40.26 38.81 38.81 8,328,022 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,020 -0.59(-1.45%)
Apr 11, 2013 41.39 41.55 40.82 41.03 5,471,945 -0.31(-0.75%)
Apr 10, 2013 41.19 41.43 40.95 41.34 3,845,584 +0.40(+0.97%)
Apr 09, 2013 40.56 41.20 40.42 40.94 4,446,987 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,629,758 +0.19(+0.47%)
Apr 05, 2013 40.16 40.46 39.85 40.36 4,766,631 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.83 40.61 5,553,951 +0.83(+2.09%)
Apr 03, 2013 39.87 40.15 39.62 39.78 5,717,071 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.64 39.75 4,361,998 -0.09(-0.22%)
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.