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, 2014 47.74 47.05 47.05 47.05 2,919,301 -0.49(-1.03%)
Dec 30, 2014 47.64 47.76 47.45 47.54 2,668,852 -0.18(-0.38%)
Dec 29, 2014 47.70 47.90 47.61 47.72 2,777,136 -0.13(-0.27%)
Dec 26, 2014 48.09 48.13 47.83 47.85 2,093,315 +0.04(+0.08%)
Dec 24, 2014 47.93 47.81 47.81 47.81 1,844,128 -0.08(-0.16%)
Dec 23, 2014 47.89 48.33 47.81 47.89 3,447,841 +0.18(+0.37%)
Dec 22, 2014 47.62 47.88 47.35 47.71 3,558,899 +0.21(+0.43%)
Dec 19, 2014 47.27 47.84 47.04 47.51 9,633,439 +0.25(+0.53%)
Dec 18, 2014 46.20 47.26 46.20 47.26 7,195,381 +1.72(+3.78%)
Dec 17, 2014 44.98 45.70 44.44 45.53 10,305,658 +0.40(+0.90%)
Dec 16, 2014 44.40 46.42 44.34 45.13 10,134,858 +0.81(+1.82%)
Dec 15, 2014 44.92 45.37 44.06 44.32 9,126,848 -0.21(-0.48%)
Dec 12, 2014 46.03 46.12 44.41 44.54 10,736,872 -2.20(-4.71%)
Dec 11, 2014 47.13 47.34 46.60 46.74 4,759,028 -0.10(-0.21%)
Dec 10, 2014 48.29 48.40 46.68 46.84 5,805,630 -1.66(-3.43%)
Dec 09, 2014 47.85 48.53 47.66 48.50 5,356,587 +0.02(+0.03%)
Dec 08, 2014 49.44 49.46 48.09 48.48 5,504,667 -0.97(-1.96%)
Dec 05, 2014 49.28 49.67 49.09 49.45 4,253,588 +0.24(+0.50%)
Dec 04, 2014 49.12 49.41 48.93 49.21 3,060,267 +0.06(+0.12%)
Dec 03, 2014 48.63 49.25 48.51 49.15 6,932,535 +0.72(+1.48%)
Dec 02, 2014 47.90 48.51 47.77 48.43 4,056,120 +0.56(+1.16%)
Dec 01, 2014 48.24 48.26 47.60 47.87 6,280,206 -0.72(-1.47%)
Nov 28, 2014 49.44 49.48 48.24 48.59 4,574,176 -1.24(-2.49%)
Nov 26, 2014 50.02 49.83 49.83 49.83 2,430,062 -0.24(-0.49%)
Nov 25, 2014 50.19 50.26 49.70 50.08 3,806,619 -0.05(-0.11%)
Nov 24, 2014 49.99 50.22 49.84 50.13 3,284,208 +0.14(+0.27%)
Nov 21, 2014 49.54 50.15 49.48 49.99 5,239,721 +1.05(+2.15%)
Nov 20, 2014 48.59 49.24 48.51 48.94 2,916,244 +0.05(+0.09%)
Nov 19, 2014 48.70 49.03 48.51 48.90 2,759,424 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.43 48.81 3,300,570 +0.23(+0.47%)
Nov 17, 2014 48.42 48.74 48.31 48.58 2,951,852 +0.09(+0.19%)
Nov 14, 2014 48.30 48.70 48.30 48.49 3,077,248 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.09 48.42 4,720,186 -0.40(-0.83%)
Nov 12, 2014 48.70 49.07 48.70 48.82 3,752,106 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,257,168 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.08 49.27 2,661,561 +0.19(+0.39%)
Nov 07, 2014 49.04 49.36 48.81 49.08 4,451,768 +0.14(+0.29%)
Nov 06, 2014 48.90 49.10 48.61 48.93 4,592,668 +0.20(+0.40%)
Nov 05, 2014 49.11 49.11 48.54 48.74 5,153,018 +0.17(+0.34%)
Nov 04, 2014 49.22 49.49 48.26 48.57 9,122,513 -0.24(-0.50%)
Nov 03, 2014 48.61 48.96 48.37 48.81 5,339,882 +0.34(+0.70%)
Oct 31, 2014 48.60 48.82 48.27 48.47 7,144,491 +0.48(+1.01%)
Oct 30, 2014 47.54 48.16 47.31 47.99 4,158,968 +0.09(+0.19%)
Oct 29, 2014 48.24 48.24 47.62 47.90 5,320,152 -0.06(-0.13%)
Oct 28, 2014 47.35 48.09 47.27 47.96 3,482,750 +0.84(+1.78%)
Oct 27, 2014 46.97 47.15 47.21 47.12 3,132,184 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,083,143 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.62 46.95 4,097,704 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.08 46.12 8,500,081 -1.52(-3.19%)
Oct 21, 2014 46.72 47.76 46.69 47.64 4,803,540 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,831,059 +0.01(+0.02%)
Oct 17, 2014 46.10 46.68 46.04 46.32 7,191,680 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.75 9,133,114 +0.85(+1.89%)
Oct 15, 2014 44.24 45.04 43.70 44.91 7,162,675 +0.14(+0.30%)
Oct 14, 2014 44.70 45.67 44.63 44.77 6,097,647 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.36 44.39 5,623,145 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.73 44.97 7,132,938 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.14 7,265,259 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.85 46.78 5,330,438 +0.62(+1.34%)
Oct 07, 2014 46.91 47.01 46.13 46.16 4,073,428 -1.10(-2.34%)
Oct 06, 2014 47.36 47.56 46.99 47.26 2,675,080 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.07 47.23 5,040,106 +0.21(+0.45%)
Oct 02, 2014 46.52 47.28 46.39 47.02 5,141,643 +0.56(+1.21%)
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.