Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.90 44.90 44.33 44.50 3,314,499 -0.18(-0.40%)
Aug 29, 2013 44.47 45.02 44.35 44.67 2,154,555 +0.09(+0.20%)
Aug 28, 2013 44.64 45.04 44.55 44.58 3,579,563 -0.07(-0.15%)
Aug 27, 2013 45.00 45.10 44.59 44.65 3,912,199 -0.86(-1.89%)
Aug 26, 2013 45.74 45.98 45.42 45.51 2,348,192 -0.15(-0.34%)
Aug 23, 2013 45.80 45.84 45.45 45.67 2,468,371 -0.05(-0.11%)
Aug 22, 2013 45.09 45.93 44.99 45.72 3,703,646 +0.85(+1.89%)
Aug 21, 2013 45.04 45.47 44.82 44.87 4,490,434 -0.50(-1.10%)
Aug 20, 2013 45.09 45.56 44.82 45.37 3,362,453 +0.32(+0.72%)
Aug 19, 2013 45.11 45.28 44.95 45.05 2,689,518 -0.11(-0.24%)
Aug 16, 2013 44.72 45.34 44.69 45.16 3,706,200 +0.29(+0.64%)
Aug 15, 2013 45.30 45.41 44.66 44.87 4,489,403 -0.88(-1.92%)
Aug 14, 2013 45.64 45.98 45.64 45.75 4,263,818 +0.05(+0.11%)
Aug 13, 2013 45.79 46.06 45.48 45.70 3,408,323 -0.07(-0.14%)
Aug 12, 2013 45.07 45.88 45.07 45.76 4,978,111 +0.44(+0.97%)
Aug 09, 2013 45.59 45.75 45.10 45.32 4,613,886 -0.30(-0.66%)
Aug 08, 2013 45.39 45.81 45.35 45.62 4,656,573 +0.49(+1.09%)
Aug 07, 2013 45.59 45.68 44.81 45.13 5,238,142 -0.55(-1.20%)
Aug 06, 2013 45.21 45.78 44.88 45.68 4,946,709 +0.04(+0.08%)
Aug 05, 2013 45.63 45.89 45.53 45.65 3,911,975 -0.15(-0.34%)
Aug 02, 2013 45.51 45.80 45.25 45.80 5,204,416 +0.00(+0.00%)
Aug 01, 2013 45.38 45.91 45.24 45.80 5,491,456 +0.86(+1.92%)
Jul 31, 2013 44.39 45.26 44.31 44.94 6,786,805 +0.64(+1.45%)
Jul 30, 2013 44.03 44.34 43.97 44.29 4,050,759 +0.52(+1.19%)
Jul 29, 2013 43.65 44.03 43.64 43.77 2,329,918 -0.01(-0.03%)
Jul 26, 2013 43.46 43.81 43.38 43.79 2,771,215 +0.04(+0.08%)
Jul 25, 2013 43.75 43.76 43.38 43.75 4,817,929 -0.18(-0.42%)
Jul 24, 2013 44.34 44.34 43.68 43.93 3,185,265 -0.17(-0.38%)
Jul 23, 2013 44.12 44.30 44.01 44.10 2,931,186 -0.02(-0.05%)
Jul 22, 2013 44.08 44.63 43.05 44.12 7,823,189 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.15 43.05 6,587,620 +0.78(+1.84%)
Jul 18, 2013 41.98 42.45 41.84 42.28 3,539,855 +0.31(+0.75%)
Jul 17, 2013 42.15 42.15 41.84 41.96 2,174,893 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.71 41.89 3,508,312 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.90 42.01 3,520,007 +0.11(+0.26%)
Jul 12, 2013 42.23 42.34 41.58 41.90 5,401,029 -0.48(-1.12%)
Jul 11, 2013 42.43 42.48 42.19 42.37 3,767,382 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.68 41.81 4,040,789 -0.37(-0.89%)
Jul 09, 2013 42.00 42.32 41.89 42.18 3,470,199 +0.65(+1.57%)
Jul 08, 2013 41.66 42.04 41.44 41.53 4,001,293 +0.21(+0.51%)
Jul 05, 2013 40.73 41.39 40.31 41.32 4,550,039 +0.91(+2.25%)
Jul 03, 2013 40.32 40.50 40.07 40.41 2,893,325 -0.16(-0.40%)
Jul 02, 2013 40.56 41.11 40.45 40.57 5,153,142 +0.04(+0.11%)
Jul 01, 2013 39.96 40.77 39.94 40.53 3,756,347 +0.59(+1.49%)
Jun 28, 2013 40.43 40.54 39.87 39.93 7,044,957 -0.62(-1.53%)
Jun 27, 2013 40.84 40.97 40.47 40.56 3,729,650 +0.06(+0.14%)
Jun 26, 2013 40.57 40.75 40.06 40.50 4,328,924 +0.35(+0.88%)
Jun 25, 2013 39.93 40.32 39.85 40.15 4,890,390 +0.61(+1.54%)
Jun 24, 2013 39.63 39.87 39.11 39.54 5,688,791 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.10 6,682,540 +0.28(+0.70%)
Jun 20, 2013 40.86 40.91 39.74 39.82 7,986,280 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.29 41.30 3,317,029 -0.68(-1.62%)
Jun 18, 2013 41.46 42.16 41.45 41.98 3,802,210 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.19 41.41 4,006,751 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.11 3,178,317 -0.45(-1.08%)
Jun 13, 2013 40.92 41.67 40.64 41.55 3,252,088 +0.63(+1.54%)
Jun 12, 2013 41.59 41.71 40.88 40.92 4,146,796 -0.40(-0.96%)
Jun 11, 2013 41.49 41.69 41.22 41.32 3,501,328 -0.78(-1.84%)
Jun 10, 2013 42.43 42.44 41.85 42.09 3,685,163 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.40 42.20 4,630,663 +0.96(+2.33%)
Jun 06, 2013 41.03 41.29 40.81 41.24 4,625,343 +0.27(+0.66%)
Jun 05, 2013 41.71 41.77 40.75 40.97 5,875,808 -0.88(-2.10%)
Jun 04, 2013 42.22 42.56 41.55 41.85 4,350,496 -0.44(-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.