Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.99 40.47 39.80 40.20 5,911,876 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.39 40.05 4,371,080 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.42 4,466,617 -0.69(-1.72%)
Apr 25, 2013 40.15 40.40 39.89 40.11 4,382,771 +0.08(+0.20%)
Apr 24, 2013 39.65 40.24 39.65 40.03 6,755,647 +0.46(+1.17%)
Apr 23, 2013 38.58 39.59 38.58 39.57 6,413,173 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.95 6,021,419 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.45 38.73 6,468,269 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.44 38.61 4,042,315 -0.19(-0.49%)
Apr 17, 2013 39.11 39.15 38.53 38.80 5,934,217 -0.57(-1.45%)
Apr 16, 2013 39.14 39.40 38.77 39.37 5,277,553 +0.56(+1.46%)
Apr 15, 2013 40.20 40.26 38.81 38.81 8,328,859 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,469 -0.59(-1.45%)
Apr 11, 2013 41.39 41.54 40.82 41.02 5,472,495 -0.31(-0.75%)
Apr 10, 2013 41.18 41.42 40.94 41.33 3,845,970 +0.40(+0.97%)
Apr 09, 2013 40.55 41.20 40.41 40.94 4,447,434 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,630,223 +0.19(+0.47%)
Apr 05, 2013 40.15 40.45 39.85 40.36 4,767,110 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.82 40.61 5,554,509 +0.83(+2.09%)
Apr 03, 2013 39.86 40.14 39.61 39.78 5,717,645 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.63 39.75 4,362,436 -0.09(-0.22%)
Apr 01, 2013 40.26 40.40 39.70 39.84 3,430,506 -0.62(-1.54%)
Mar 28, 2013 40.10 40.52 40.04 40.46 4,239,760 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.65 40.09 5,362,780 -0.09(-0.23%)
Mar 26, 2013 40.35 40.41 39.63 40.18 8,188,717 -0.25(-0.61%)
Mar 25, 2013 41.18 41.26 40.26 40.43 5,085,944 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.81 41.12 3,088,007 +0.23(+0.57%)
Mar 21, 2013 41.11 41.23 40.65 40.89 4,274,614 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,462 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,833 +0.01(+0.04%)
Mar 18, 2013 41.24 41.63 41.05 41.23 4,013,008 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.34 41.70 5,280,647 +0.05(+0.12%)
Mar 14, 2013 40.78 41.71 40.73 41.65 5,858,320 +0.96(+2.35%)
Mar 13, 2013 41.10 41.18 40.59 40.70 4,657,767 -0.45(-1.09%)
Mar 12, 2013 41.65 41.70 41.03 41.15 4,073,240 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.63 3,412,406 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.87 41.49 4,462,905 +0.59(+1.43%)
Mar 07, 2013 40.82 41.12 40.81 40.90 3,970,817 +0.09(+0.21%)
Mar 06, 2013 40.89 41.11 40.69 40.81 3,990,484 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.73 5,391,408 +0.51(+1.28%)
Mar 04, 2013 40.43 40.44 39.86 40.22 5,628,615 -0.38(-0.95%)
Mar 01, 2013 40.85 41.00 40.44 40.60 6,110,324 -0.46(-1.11%)
Feb 28, 2013 41.47 41.57 41.05 41.06 5,030,433 -0.41(-0.98%)
Feb 27, 2013 40.57 41.60 40.51 41.47 4,652,284 +0.83(+2.03%)
Feb 26, 2013 40.68 40.78 40.24 40.64 5,155,388 +0.25(+0.63%)
Feb 25, 2013 41.64 41.74 40.39 40.39 6,007,007 -1.09(-2.62%)
Feb 22, 2013 41.44 41.78 41.22 41.47 3,657,836 +0.20(+0.49%)
Feb 21, 2013 41.57 41.73 41.13 41.27 5,260,932 -0.55(-1.32%)
Feb 20, 2013 42.46 42.46 41.82 41.82 4,270,107 -0.59(-1.38%)
Feb 19, 2013 42.23 42.48 42.00 42.41 3,828,438 +0.20(+0.46%)
Feb 15, 2013 42.35 42.47 41.99 42.21 6,964,969 -0.09(-0.21%)
Feb 14, 2013 41.93 42.36 41.78 42.30 5,038,986 +0.22(+0.53%)
Feb 13, 2013 41.96 42.25 41.86 42.07 5,936,243 +0.31(+0.75%)
Feb 12, 2013 41.52 41.96 41.45 41.76 5,411,001 +0.25(+0.61%)
Feb 11, 2013 41.35 41.61 41.03 41.51 4,074,242 +0.17(+0.40%)
Feb 08, 2013 41.34 41.63 41.28 41.34 5,394,013 +0.02(+0.05%)
Feb 07, 2013 41.22 41.35 40.87 41.32 4,050,772 +0.02(+0.05%)
Feb 06, 2013 40.71 41.32 40.71 41.30 4,818,574 -0.04(-0.09%)
Feb 04, 2013 41.60 41.69 41.21 41.34 4,719,432 -0.42(-1.02%)
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.