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 (%)
May 30, 2014 50.17 50.24 49.93 50.15 2,944,932 -0.05(-0.10%)
May 29, 2014 50.26 50.28 49.78 50.20 2,387,151 +0.11(+0.23%)
May 28, 2014 50.44 50.52 50.05 50.08 2,365,869 -0.15(-0.30%)
May 27, 2014 50.12 50.45 49.96 50.24 2,971,539 +0.26(+0.53%)
May 23, 2014 49.74 49.97 49.97 49.97 2,225,528 +0.25(+0.49%)
May 22, 2014 49.34 49.97 49.27 49.73 1,846,336 +0.45(+0.92%)
May 21, 2014 49.20 49.60 49.06 49.27 4,068,793 +0.15(+0.31%)
May 20, 2014 50.04 50.13 48.98 49.12 3,365,891 -1.02(-2.04%)
May 19, 2014 49.79 50.33 49.78 50.15 2,772,949 +0.14(+0.27%)
May 16, 2014 50.13 50.18 49.74 50.01 4,795,138 -0.07(-0.13%)
May 15, 2014 50.36 50.48 49.54 50.08 4,153,167 -0.50(-0.98%)
May 14, 2014 51.09 51.15 50.49 50.57 2,759,142 -0.41(-0.81%)
May 13, 2014 51.07 51.26 50.89 50.99 3,525,541 +0.04(+0.09%)
May 12, 2014 50.49 51.01 50.40 50.94 3,295,311 +0.82(+1.64%)
May 09, 2014 50.14 50.28 49.69 50.12 2,459,686 -0.07(-0.13%)
May 08, 2014 49.99 50.61 49.93 50.19 3,102,880 +0.01(+0.01%)
May 07, 2014 49.97 50.28 49.59 50.18 2,921,039 +0.48(+0.96%)
May 06, 2014 50.37 50.48 49.68 49.70 4,395,213 -0.79(-1.57%)
May 05, 2014 50.25 50.55 49.93 50.49 3,501,168 +0.07(+0.13%)
May 02, 2014 50.62 50.90 50.35 50.43 3,730,480 -0.34(-0.68%)
May 01, 2014 50.87 50.99 50.46 50.77 2,891,029 -0.14(-0.28%)
Apr 30, 2014 50.73 50.97 50.49 50.91 3,103,414 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.81 3,410,417 -0.13(-0.25%)
Apr 28, 2014 51.36 51.66 50.41 50.94 4,145,123 -0.16(-0.32%)
Apr 25, 2014 51.79 51.79 51.02 51.11 3,970,606 -0.79(-1.53%)
Apr 24, 2014 52.12 52.23 51.80 51.90 4,679,654 +0.07(+0.14%)
Apr 23, 2014 51.21 51.85 51.11 51.82 5,458,861 +0.52(+1.02%)
Apr 22, 2014 51.23 51.58 51.02 51.30 2,697,479 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.90 51.22 2,431,428 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,284,241 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.91 50.49 4,247,521 +0.79(+1.59%)
Apr 15, 2014 48.77 49.76 48.65 49.69 4,760,015 +0.88(+1.81%)
Apr 14, 2014 49.28 49.41 48.37 48.81 4,523,734 -0.02(-0.05%)
Apr 11, 2014 48.31 49.60 48.31 48.84 3,800,382 -0.49(-0.98%)
Apr 10, 2014 50.06 50.25 49.24 49.32 5,048,175 -0.78(-1.56%)
Apr 09, 2014 50.00 50.13 49.55 50.11 3,603,793 +0.33(+0.66%)
Apr 08, 2014 49.66 49.88 49.37 49.78 6,493,631 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.64 4,977,654 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.20 50.23 4,185,815 -0.50(-0.99%)
Apr 03, 2014 50.81 50.99 50.49 50.73 3,055,003 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,418 +0.39(+0.77%)
Apr 01, 2014 49.76 50.31 49.76 50.27 3,704,894 +0.39(+0.78%)
Mar 31, 2014 50.24 50.30 49.76 49.88 4,123,412 +0.03(+0.06%)
Mar 28, 2014 49.63 50.15 49.43 49.85 4,210,286 +0.42(+0.85%)
Mar 27, 2014 48.96 49.50 48.55 49.43 5,868,882 +0.34(+0.70%)
Mar 26, 2014 49.66 49.87 49.08 49.09 5,193,299 -0.46(-0.92%)
Mar 25, 2014 49.08 49.56 49.05 49.55 6,621,171 +0.72(+1.47%)
Mar 24, 2014 48.87 49.17 48.49 48.83 5,603,035 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.14 48.80 10,655,936 +1.31(+2.77%)
Mar 20, 2014 47.43 47.61 47.18 47.48 3,758,745 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.14 47.51 5,526,398 -0.18(-0.38%)
Mar 18, 2014 47.67 47.91 47.59 47.69 3,505,379 +0.16(+0.33%)
Mar 17, 2014 47.03 47.67 47.03 47.54 4,239,160 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.61 46.72 5,943,932 -0.34(-0.73%)
Mar 13, 2014 48.13 48.26 46.87 47.06 6,089,209 -0.73(-1.53%)
Mar 12, 2014 47.81 47.87 47.57 47.79 4,060,774 -0.31(-0.64%)
Mar 11, 2014 48.64 48.78 47.90 48.10 2,718,599 -0.39(-0.80%)
Mar 10, 2014 49.08 49.08 48.37 48.49 4,141,456 -0.50(-1.02%)
Mar 07, 2014 48.80 49.19 48.77 48.99 4,286,288 +0.41(+0.85%)
Mar 06, 2014 48.62 48.88 48.54 48.57 3,294,628 -0.01(-0.02%)
Mar 05, 2014 48.63 48.76 48.50 48.58 2,969,558 -0.04(-0.09%)
Mar 04, 2014 48.87 48.97 48.38 48.63 4,286,854 +0.57(+1.20%)
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.