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 (%)
Jul 31, 2014 48.71 48.79 47.83 47.84 7,209,376 -1.17(-2.39%)
Jul 30, 2014 49.71 49.77 48.69 49.01 6,203,043 -0.67(-1.35%)
Jul 29, 2014 50.34 50.48 49.68 49.68 3,598,015 -0.74(-1.46%)
Jul 28, 2014 50.53 50.53 50.03 50.41 4,051,541 -0.26(-0.52%)
Jul 25, 2014 50.48 50.93 50.29 50.68 3,945,628 +0.29(+0.57%)
Jul 24, 2014 50.31 50.74 50.29 50.39 3,188,620 +0.02(+0.04%)
Jul 23, 2014 50.68 50.71 50.25 50.37 1,783,931 -0.30(-0.59%)
Jul 22, 2014 50.73 51.00 50.62 50.67 2,526,869 +0.05(+0.09%)
Jul 21, 2014 50.59 50.81 50.34 50.62 2,451,023 -0.02(-0.04%)
Jul 18, 2014 50.44 50.71 50.36 50.65 3,373,641 +0.31(+0.61%)
Jul 17, 2014 50.77 50.81 50.31 50.34 4,436,387 -0.76(-1.49%)
Jul 16, 2014 51.07 51.28 50.92 51.10 4,624,803 +0.37(+0.73%)
Jul 15, 2014 50.48 50.89 50.44 50.73 3,996,134 +0.18(+0.36%)
Jul 14, 2014 50.89 50.93 50.53 50.55 3,006,537 +0.12(+0.24%)
Jul 11, 2014 50.92 50.92 50.16 50.43 3,944,098 -0.08(-0.15%)
Jul 10, 2014 50.44 50.80 50.35 50.50 3,419,484 -0.38(-0.74%)
Jul 09, 2014 51.02 51.22 50.72 50.88 3,937,188 -0.10(-0.19%)
Jul 08, 2014 50.64 51.14 50.52 50.98 5,602,940 +0.14(+0.27%)
Jul 07, 2014 50.62 51.07 50.21 50.84 5,462,743 +0.21(+0.42%)
Jul 03, 2014 50.33 50.63 50.63 50.63 2,590,155 +0.55(+1.10%)
Jul 02, 2014 50.04 50.15 49.70 50.08 2,968,261 +0.07(+0.14%)
Jul 01, 2014 49.74 50.32 49.57 50.01 3,872,510 +0.14(+0.29%)
Jun 30, 2014 50.22 50.34 49.77 49.87 3,559,581 -0.42(-0.84%)
Jun 27, 2014 50.01 50.50 49.97 50.29 3,231,901 +0.14(+0.28%)
Jun 26, 2014 50.26 50.39 49.81 50.15 2,664,704 -0.22(-0.43%)
Jun 25, 2014 50.32 50.72 50.29 50.37 2,931,543 -0.04(-0.07%)
Jun 24, 2014 50.80 51.13 50.35 50.41 2,675,194 -0.56(-1.09%)
Jun 23, 2014 51.46 51.61 50.93 50.96 3,463,262 -0.32(-0.63%)
Jun 20, 2014 50.92 51.71 50.85 51.28 5,637,712 +0.47(+0.93%)
Jun 19, 2014 51.16 51.34 50.65 50.81 4,104,602 -0.35(-0.68%)
Jun 18, 2014 50.56 51.25 50.41 51.16 3,994,143 +0.62(+1.23%)
Jun 17, 2014 49.75 50.71 49.68 50.53 4,344,269 +0.68(+1.37%)
Jun 16, 2014 49.88 50.29 49.69 49.85 3,615,937 -0.11(-0.21%)
Jun 13, 2014 49.98 50.24 49.78 49.95 4,109,077 +0.02(+0.05%)
Jun 12, 2014 50.38 50.50 49.90 49.93 4,777,136 -0.61(-1.20%)
Jun 11, 2014 50.55 50.86 50.49 50.54 3,492,518 -0.19(-0.37%)
Jun 10, 2014 51.10 51.14 50.71 50.73 4,455,018 -0.12(-0.24%)
Jun 06, 2014 50.75 50.92 50.73 50.85 3,656,026 +0.20(+0.40%)
Jun 05, 2014 50.38 50.75 50.20 50.65 3,089,167 +0.49(+0.97%)
Jun 04, 2014 50.19 50.38 50.07 50.16 2,980,032 -0.15(-0.30%)
Jun 03, 2014 50.26 50.62 50.07 50.31 4,414,879 -0.17(-0.34%)
Jun 02, 2014 50.26 50.59 49.95 50.48 2,724,409 +0.33(+0.66%)
May 30, 2014 50.17 50.25 49.93 50.15 2,944,635 -0.05(-0.10%)
May 29, 2014 50.26 50.28 49.78 50.20 2,386,911 +0.11(+0.22%)
May 28, 2014 50.44 50.52 50.05 50.09 2,365,630 -0.15(-0.30%)
May 27, 2014 50.13 50.45 49.96 50.24 2,971,239 +0.26(+0.53%)
May 23, 2014 49.74 49.98 49.98 49.98 2,225,303 +0.25(+0.49%)
May 22, 2014 49.35 49.98 49.28 49.73 1,846,150 +0.45(+0.92%)
May 21, 2014 49.20 49.61 49.07 49.28 4,068,383 +0.15(+0.31%)
May 20, 2014 50.04 50.14 48.99 49.13 3,365,552 -1.02(-2.04%)
May 19, 2014 49.80 50.34 49.79 50.15 2,772,669 +0.14(+0.27%)
May 16, 2014 50.14 50.18 49.74 50.01 4,794,655 -0.07(-0.14%)
May 15, 2014 50.37 50.49 49.55 50.08 4,152,748 -0.50(-0.98%)
May 14, 2014 51.10 51.16 50.50 50.58 2,758,864 -0.41(-0.81%)
May 13, 2014 51.07 51.27 50.89 50.99 3,525,186 +0.04(+0.09%)
May 12, 2014 50.49 51.01 50.41 50.95 3,294,979 +0.82(+1.64%)
May 09, 2014 50.14 50.28 49.69 50.13 2,459,438 -0.07(-0.13%)
May 08, 2014 49.99 50.61 49.93 50.19 3,102,567 +0.01(+0.01%)
May 07, 2014 49.98 50.28 49.60 50.19 2,920,744 +0.48(+0.96%)
May 06, 2014 50.37 50.48 49.68 49.71 4,394,770 -0.79(-1.57%)
May 05, 2014 50.26 50.56 49.94 50.50 3,500,815 +0.07(+0.13%)
May 02, 2014 50.63 50.91 50.36 50.43 3,730,104 -0.34(-0.68%)
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.