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 (%)
Nov 28, 2014 49.45 49.49 48.24 48.60 4,573,715 -1.24(-2.49%)
Nov 26, 2014 50.03 49.84 49.84 49.84 2,429,817 -0.24(-0.49%)
Nov 25, 2014 50.20 50.26 49.71 50.08 3,806,236 -0.05(-0.11%)
Nov 24, 2014 50.00 50.23 49.85 50.14 3,283,877 +0.14(+0.27%)
Nov 21, 2014 49.55 50.15 49.49 50.00 5,239,193 +1.05(+2.15%)
Nov 20, 2014 48.60 49.24 48.52 48.95 2,915,951 +0.05(+0.09%)
Nov 19, 2014 48.70 49.04 48.51 48.90 2,759,146 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.44 48.82 3,300,238 +0.23(+0.47%)
Nov 17, 2014 48.43 48.75 48.31 48.59 2,951,555 +0.09(+0.19%)
Nov 14, 2014 48.31 48.70 48.31 48.50 3,076,938 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.10 48.42 4,719,710 -0.40(-0.83%)
Nov 12, 2014 48.70 49.08 48.70 48.82 3,751,728 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,256,840 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.09 49.27 2,661,293 +0.19(+0.39%)
Nov 07, 2014 49.04 49.37 48.82 49.08 4,451,320 +0.14(+0.29%)
Nov 06, 2014 48.91 49.10 48.61 48.94 4,592,207 +0.20(+0.40%)
Nov 05, 2014 49.11 49.12 48.54 48.74 5,152,500 +0.17(+0.34%)
Nov 04, 2014 49.23 49.50 48.26 48.57 9,121,596 -0.24(-0.50%)
Nov 03, 2014 48.61 48.97 48.37 48.82 5,339,345 +0.34(+0.70%)
Oct 31, 2014 48.60 48.82 48.27 48.48 7,143,773 +0.48(+1.01%)
Oct 30, 2014 47.55 48.17 47.31 47.99 4,158,550 +0.09(+0.19%)
Oct 29, 2014 48.25 48.25 47.62 47.90 5,319,616 -0.06(-0.13%)
Oct 28, 2014 47.36 48.10 47.27 47.96 3,482,400 +0.84(+1.78%)
Oct 27, 2014 46.97 47.16 47.21 47.12 3,131,869 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,082,733 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.63 46.96 4,097,291 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.09 46.12 8,499,226 -1.52(-3.19%)
Oct 21, 2014 46.73 47.76 46.70 47.64 4,803,057 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,830,573 +0.01(+0.02%)
Oct 17, 2014 46.11 46.68 46.05 46.33 7,190,956 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.76 9,132,195 +0.85(+1.89%)
Oct 15, 2014 44.25 45.04 43.71 44.91 7,161,955 +0.14(+0.30%)
Oct 14, 2014 44.70 45.68 44.64 44.78 6,097,034 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.37 44.40 5,622,579 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.74 44.97 7,132,221 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.15 7,264,528 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.86 46.78 5,329,902 +0.62(+1.34%)
Oct 07, 2014 46.92 47.02 46.13 46.16 4,073,019 -1.10(-2.34%)
Oct 06, 2014 47.36 47.57 46.99 47.27 2,674,811 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.08 47.24 5,039,599 +0.21(+0.45%)
Oct 02, 2014 46.52 47.29 46.40 47.02 5,141,126 +0.56(+1.21%)
Oct 01, 2014 46.93 46.96 46.24 46.46 5,204,861 -0.89(-1.89%)
Sep 30, 2014 47.36 47.73 47.25 47.36 4,732,650 -0.07(-0.14%)
Sep 29, 2014 47.13 47.49 46.92 47.42 3,810,704 -0.28(-0.59%)
Sep 26, 2014 47.30 47.74 47.06 47.70 4,338,050 +0.48(+1.01%)
Sep 25, 2014 48.27 48.31 47.22 47.23 5,340,192 -1.36(-2.80%)
Sep 24, 2014 48.09 48.78 47.84 48.59 5,139,491 +0.54(+1.12%)
Sep 23, 2014 48.36 48.60 48.04 48.05 5,142,005 -0.57(-1.17%)
Sep 22, 2014 49.09 49.17 48.43 48.62 3,487,809 -0.57(-1.15%)
Sep 19, 2014 49.31 49.35 48.87 49.19 6,295,573 +0.20(+0.40%)
Sep 18, 2014 49.09 49.13 48.86 48.99 2,640,591 +0.16(+0.33%)
Sep 17, 2014 49.00 49.26 48.68 48.83 4,286,170 +0.09(+0.19%)
Sep 16, 2014 48.65 48.75 48.24 48.74 3,387,958 +0.08(+0.17%)
Sep 15, 2014 48.67 48.84 48.57 48.66 2,820,107 -0.14(-0.29%)
Sep 12, 2014 48.83 48.93 48.54 48.80 4,004,538 -0.13(-0.26%)
Sep 11, 2014 49.01 49.24 48.85 48.93 3,613,986 -0.26(-0.54%)
Sep 10, 2014 49.33 49.41 49.09 49.20 3,470,603 -0.08(-0.15%)
Sep 09, 2014 49.17 49.51 49.03 49.27 4,234,786 +0.10(+0.20%)
Sep 08, 2014 49.13 49.43 49.08 49.17 4,252,922 -0.08(-0.15%)
Sep 05, 2014 48.91 49.41 48.62 49.25 4,886,889 +0.33(+0.68%)
Sep 04, 2014 48.68 49.55 48.60 48.91 4,501,481 +0.26(+0.54%)
Sep 03, 2014 49.00 49.07 48.57 48.65 2,876,506 -0.02(-0.03%)
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.