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 (%)
Jan 30, 2015 43.09 43.87 43.05 43.40 10,687,840 +0.05(+0.11%)
Jan 29, 2015 42.76 43.59 42.54 43.36 9,714,275 +0.50(+1.16%)
Jan 28, 2015 43.80 44.06 42.83 42.86 9,927,282 -0.82(-1.87%)
Jan 27, 2015 43.73 44.46 43.54 43.68 12,220,313 -1.62(-3.58%)
Jan 26, 2015 44.37 45.34 43.85 45.30 9,754,635 +1.00(+2.25%)
Jan 23, 2015 45.36 45.46 44.25 44.30 12,680,419 -1.29(-2.83%)
Jan 22, 2015 45.97 46.10 45.35 45.59 12,249,544 -0.89(-1.92%)
Jan 21, 2015 46.07 46.71 45.78 46.48 5,890,499 +0.38(+0.83%)
Jan 20, 2015 46.32 46.45 45.59 46.10 7,575,607 +0.10(+0.22%)
Jan 16, 2015 45.15 46.04 45.07 46.00 9,534,567 +0.74(+1.63%)
Jan 15, 2015 45.45 45.81 45.14 45.26 7,917,279 -0.18(-0.40%)
Jan 14, 2015 45.17 45.48 44.70 45.45 8,809,240 -0.35(-0.77%)
Jan 13, 2015 46.14 46.62 45.39 45.80 5,745,152 -0.07(-0.15%)
Jan 12, 2015 46.20 46.32 45.43 45.87 7,618,508 -0.56(-1.20%)
Jan 09, 2015 47.12 47.24 46.02 46.42 4,773,263 -0.74(-1.57%)
Jan 08, 2015 46.29 47.21 46.16 47.16 6,427,154 +1.20(+2.62%)
Jan 07, 2015 46.50 46.51 45.79 45.96 6,931,197 -0.10(-0.22%)
Jan 06, 2015 46.30 46.39 45.53 46.06 7,152,020 -0.08(-0.17%)
Jan 05, 2015 47.13 47.38 46.08 46.13 9,377,697 -0.97(-2.06%)
Jan 02, 2015 47.14 47.45 46.49 47.10 4,455,122 +0.05(+0.10%)
Dec 31, 2014 47.74 47.06 47.06 47.06 2,919,007 -0.49(-1.03%)
Dec 30, 2014 47.64 47.76 47.46 47.54 2,668,584 -0.18(-0.38%)
Dec 29, 2014 47.70 47.91 47.61 47.73 2,776,856 -0.13(-0.27%)
Dec 26, 2014 48.09 48.14 47.83 47.86 2,093,104 +0.04(+0.08%)
Dec 24, 2014 47.94 47.82 47.82 47.82 1,843,942 -0.08(-0.16%)
Dec 23, 2014 47.89 48.34 47.82 47.89 3,447,493 +0.18(+0.37%)
Dec 22, 2014 47.63 47.89 47.35 47.72 3,558,540 +0.21(+0.43%)
Dec 19, 2014 47.28 47.85 47.04 47.51 9,632,469 +0.25(+0.53%)
Dec 18, 2014 46.20 47.26 46.20 47.26 7,194,657 +1.72(+3.78%)
Dec 17, 2014 44.98 45.71 44.44 45.54 10,304,620 +0.40(+0.90%)
Dec 16, 2014 44.40 46.42 44.34 45.13 10,133,837 +0.81(+1.82%)
Dec 15, 2014 44.92 45.37 44.06 44.33 9,125,929 -0.21(-0.48%)
Dec 12, 2014 46.04 46.13 44.42 44.54 10,735,791 -2.20(-4.71%)
Dec 11, 2014 47.13 47.34 46.61 46.74 4,758,549 -0.10(-0.21%)
Dec 10, 2014 48.30 48.40 46.69 46.84 5,805,046 -1.66(-3.43%)
Dec 09, 2014 47.86 48.53 47.67 48.50 5,356,048 +0.02(+0.03%)
Dec 08, 2014 49.44 49.46 48.10 48.49 5,504,113 -0.97(-1.96%)
Dec 05, 2014 49.28 49.67 49.10 49.46 4,253,160 +0.24(+0.50%)
Dec 04, 2014 49.13 49.41 48.94 49.21 3,059,958 +0.06(+0.12%)
Dec 03, 2014 48.63 49.26 48.51 49.15 6,931,837 +0.72(+1.48%)
Dec 02, 2014 47.91 48.51 47.77 48.44 4,055,711 +0.56(+1.16%)
Dec 01, 2014 48.24 48.26 47.60 47.88 6,279,574 -0.72(-1.47%)
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%)
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.