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 (%)
Jul 31, 2013 44.22 45.08 44.13 44.76 6,813,621 +0.64(+1.45%)
Jul 30, 2013 43.85 44.16 43.80 44.12 4,066,764 +0.52(+1.19%)
Jul 29, 2013 43.48 43.85 43.47 43.60 2,339,124 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.21 43.61 2,782,164 +0.04(+0.08%)
Jul 25, 2013 43.58 43.59 43.21 43.58 4,836,966 -0.18(-0.42%)
Jul 24, 2013 44.16 44.16 43.50 43.76 3,197,850 -0.17(-0.38%)
Jul 23, 2013 43.95 44.12 43.83 43.93 2,942,768 -0.02(-0.05%)
Jul 22, 2013 43.91 44.45 42.88 43.95 7,854,100 +1.06(+2.48%)
Jul 19, 2013 42.10 42.88 41.98 42.88 6,613,648 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.67 42.11 3,553,842 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.67 41.80 2,183,487 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.54 41.72 3,522,174 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.73 41.84 3,533,915 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.73 5,422,369 -0.47(-1.12%)
Jul 11, 2013 42.26 42.31 42.02 42.21 3,782,268 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.51 41.64 4,056,754 -0.37(-0.89%)
Jul 09, 2013 41.83 42.15 41.73 42.02 3,483,910 +0.65(+1.57%)
Jul 08, 2013 41.49 41.87 41.28 41.37 4,017,103 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,568,017 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.25 2,904,757 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.41 5,173,503 +0.04(+0.11%)
Jul 01, 2013 39.81 40.61 39.78 40.37 3,771,189 +0.59(+1.49%)
Jun 28, 2013 40.27 40.38 39.71 39.78 7,072,793 -0.62(-1.53%)
Jun 27, 2013 40.67 40.81 40.31 40.40 3,744,386 +0.06(+0.14%)
Jun 26, 2013 40.41 40.59 39.90 40.34 4,346,029 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.69 39.99 4,909,712 +0.61(+1.54%)
Jun 24, 2013 39.48 39.71 38.96 39.38 5,711,268 -0.55(-1.39%)
Jun 21, 2013 39.95 40.14 39.48 39.94 6,708,943 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,834 -1.48(-3.60%)
Jun 19, 2013 41.74 41.91 41.13 41.14 3,330,135 -0.68(-1.62%)
Jun 18, 2013 41.29 41.99 41.29 41.82 3,817,233 +0.57(+1.38%)
Jun 17, 2013 41.34 41.41 41.02 41.25 4,022,582 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.94 3,190,875 -0.44(-1.07%)
Jun 13, 2013 40.75 41.51 40.48 41.39 3,264,938 +0.63(+1.54%)
Jun 12, 2013 41.43 41.54 40.72 40.76 4,163,180 -0.39(-0.96%)
Jun 11, 2013 41.33 41.52 41.06 41.16 3,515,162 -0.77(-1.84%)
Jun 10, 2013 42.26 42.27 41.69 41.93 3,699,723 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.03 4,648,959 +0.96(+2.33%)
Jun 06, 2013 40.86 41.13 40.65 41.08 4,643,619 +0.27(+0.66%)
Jun 05, 2013 41.54 41.61 40.59 40.81 5,899,024 -0.88(-2.10%)
Jun 04, 2013 42.05 42.40 41.38 41.68 4,367,686 -0.44(-1.04%)
Jun 03, 2013 42.02 42.20 41.48 42.12 5,706,668 +0.21(+0.50%)
May 31, 2013 42.02 42.68 41.75 41.91 5,039,226 -0.26(-0.61%)
May 30, 2013 41.82 42.44 41.82 42.16 3,048,857 +0.39(+0.94%)
May 29, 2013 41.87 42.13 41.69 41.77 4,189,692 -0.28(-0.68%)
May 28, 2013 42.06 42.45 41.87 42.05 4,211,851 +0.53(+1.26%)
May 24, 2013 41.39 41.67 41.23 41.53 3,320,876 -0.15(-0.35%)
May 23, 2013 41.70 41.95 41.54 41.67 5,964,058 -0.55(-1.30%)
May 22, 2013 42.86 42.99 42.03 42.22 6,556,669 -0.65(-1.51%)
May 21, 2013 43.35 43.47 42.80 42.87 5,485,191 -0.38(-0.88%)
May 20, 2013 43.09 43.82 43.07 43.25 5,944,519 -0.04(-0.10%)
May 17, 2013 42.45 43.43 42.42 43.29 7,073,853 +0.97(+2.29%)
May 16, 2013 42.53 42.91 42.16 42.32 6,624,882 -0.34(-0.80%)
May 15, 2013 42.59 42.84 42.55 42.67 5,361,679 +0.79(+1.90%)
May 13, 2013 41.93 42.06 41.60 41.87 2,778,493 -0.10(-0.24%)
May 10, 2013 41.88 42.08 41.62 41.97 3,499,308 +0.18(+0.43%)
May 09, 2013 41.37 42.33 41.31 41.79 6,953,489 +0.39(+0.94%)
May 08, 2013 40.76 41.41 40.41 41.40 5,704,179 +0.44(+1.08%)
May 07, 2013 40.39 41.03 40.28 40.96 11,538,840 -0.54(-1.29%)
May 06, 2013 41.16 41.77 41.04 41.49 6,278,758 +0.35(+0.84%)
May 03, 2013 40.78 41.27 40.41 41.15 5,475,495 +0.74(+1.83%)
May 02, 2013 39.65 40.51 39.47 40.41 5,859,774 +1.09(+2.76%)
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.