Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,434 -0.06(-0.11%)
Dec 30, 2013 52.08 52.42 51.99 52.12 1,540,007 +0.04(+0.07%)
Dec 27, 2013 52.09 52.28 51.94 52.09 1,313,412 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,295 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.40 51.75 1,133,825 +0.29(+0.56%)
Dec 23, 2013 51.60 51.71 51.31 51.46 2,320,431 +0.02(+0.04%)
Dec 20, 2013 51.05 51.60 50.96 51.44 7,423,987 +0.50(+0.99%)
Dec 19, 2013 50.42 51.04 50.19 50.94 4,624,563 +0.53(+1.05%)
Dec 18, 2013 49.50 50.42 48.96 50.41 3,704,537 +1.11(+2.24%)
Dec 17, 2013 49.63 49.87 49.27 49.30 3,753,494 -0.32(-0.64%)
Dec 16, 2013 49.35 49.97 49.13 49.62 5,249,560 +0.51(+1.04%)
Dec 13, 2013 49.46 49.57 49.00 49.11 3,622,540 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.09 49.42 3,295,575 +0.16(+0.32%)
Dec 11, 2013 49.99 50.10 49.12 49.26 3,984,847 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.93 50.11 3,113,992 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.87 50.18 2,702,720 +0.34(+0.68%)
Dec 06, 2013 49.46 49.93 49.34 49.84 4,075,620 +0.54(+1.10%)
Dec 05, 2013 49.21 49.45 48.97 49.30 2,919,011 -0.01(-0.02%)
Dec 04, 2013 49.22 49.74 48.94 49.30 2,776,872 -0.18(-0.36%)
Dec 03, 2013 49.45 49.73 49.17 49.48 4,704,393 -0.04(-0.09%)
Dec 02, 2013 49.70 49.96 49.47 49.53 3,243,158 -0.17(-0.34%)
Nov 29, 2013 50.22 50.28 49.67 49.70 1,452,280 -0.39(-0.78%)
Nov 27, 2013 49.97 50.16 49.90 50.09 1,776,562 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,702,887 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.58 49.70 4,861,443 -0.74(-1.47%)
Nov 22, 2013 50.34 50.48 50.05 50.45 2,568,414 +0.21(+0.41%)
Nov 21, 2013 49.90 50.28 49.85 50.24 2,859,140 +0.47(+0.94%)
Nov 20, 2013 50.29 50.39 49.62 49.77 2,943,970 -0.20(-0.40%)
Nov 19, 2013 50.14 50.34 49.87 49.97 2,802,769 -0.17(-0.34%)
Nov 18, 2013 50.53 50.65 50.03 50.14 3,278,619 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.04 50.42 5,055,990 +0.56(+1.13%)
Nov 14, 2013 49.62 50.07 49.58 49.86 4,479,107 +0.27(+0.54%)
Nov 13, 2013 48.57 49.60 48.57 49.59 3,327,590 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.87 4,167,861 -0.48(-0.97%)
Nov 11, 2013 49.30 49.46 49.18 49.35 2,730,796 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.64 49.36 3,700,515 +0.68(+1.39%)
Nov 07, 2013 49.54 49.71 48.53 48.68 6,946,114 -1.00(-2.02%)
Nov 06, 2013 49.56 49.75 49.12 49.68 3,736,957 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.69 49.27 4,318,634 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.52 49.66 3,147,189 +0.25(+0.51%)
Nov 01, 2013 49.58 49.66 49.05 49.40 4,311,533 +0.04(+0.09%)
Oct 31, 2013 49.31 49.74 49.09 49.36 3,254,001 +0.05(+0.10%)
Oct 30, 2013 49.67 49.71 49.22 49.31 3,271,007 -0.36(-0.73%)
Oct 29, 2013 49.57 49.67 49.17 49.67 2,966,011 +0.20(+0.40%)
Oct 28, 2013 49.53 49.57 49.23 49.47 2,596,786 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,591 +0.51(+1.04%)
Oct 24, 2013 48.97 49.23 48.93 49.04 2,762,937 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,243 +0.05(+0.11%)
Oct 22, 2013 48.81 49.38 48.74 48.94 3,127,174 +0.34(+0.70%)
Oct 21, 2013 48.39 48.79 48.28 48.60 3,196,160 +0.22(+0.46%)
Oct 18, 2013 48.16 48.47 47.95 48.38 6,337,059 +0.32(+0.66%)
Oct 17, 2013 47.56 48.13 47.56 48.06 4,113,310 +0.35(+0.73%)
Oct 16, 2013 48.06 48.21 47.67 47.72 3,915,939 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.72 47.74 4,643,324 -0.61(-1.27%)
Oct 14, 2013 47.88 48.38 47.84 48.35 2,391,051 +0.18(+0.38%)
Oct 11, 2013 47.80 48.23 47.73 48.17 2,806,958 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,819,987 +1.33(+2.85%)
Oct 09, 2013 46.42 46.82 46.24 46.57 4,714,977 +0.15(+0.32%)
Oct 08, 2013 46.95 47.13 46.38 46.42 4,405,151 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,711 -0.18(-0.39%)
Oct 04, 2013 47.02 47.27 46.82 47.15 3,698,659 +0.18(+0.38%)
Oct 03, 2013 47.37 47.51 46.54 46.97 4,996,026 -0.52(-1.09%)
Oct 02, 2013 47.66 47.89 47.29 47.49 5,510,922 -0.47(-0.98%)
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.