Emerson Electric (NY: EMR )

93.72 USD +2.83 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 48.32 48.90 48.05 48.43 5,113,019 +0.59(+1.23%)
Oct 26, 2012 47.88 47.84 47.84 47.84 2,984,500 -0.12(-0.25%)
Oct 25, 2012 47.83 48.10 47.66 47.96 3,806,742 +0.62(+1.31%)
Oct 24, 2012 47.59 47.64 47.17 47.34 2,594,562 +0.02(+0.04%)
Oct 23, 2012 47.66 48.00 47.10 47.32 4,113,659 -0.93(-1.93%)
Oct 19, 2012 49.22 49.48 48.00 48.25 5,130,184 -1.35(-2.72%)
Oct 18, 2012 49.18 49.74 49.10 49.60 2,944,536 +0.29(+0.59%)
Oct 17, 2012 49.18 49.37 48.97 49.31 2,925,544 +0.43(+0.88%)
Oct 16, 2012 48.63 49.00 48.54 48.88 2,180,660 +0.48(+0.99%)
Oct 15, 2012 48.46 48.59 48.17 48.40 3,499,052 +0.05(+0.10%)
Oct 12, 2012 48.54 48.82 48.02 48.35 2,464,422 +0.03(+0.06%)
Oct 11, 2012 48.85 49.00 48.32 48.32 2,264,499 +0.03(+0.06%)
Oct 10, 2012 48.85 48.96 48.06 48.29 2,831,368 -0.71(-1.45%)
Oct 09, 2012 49.11 49.20 48.55 49.00 3,799,484 -0.12(-0.24%)
Oct 08, 2012 49.00 49.19 48.81 49.12 2,958,066 -0.07(-0.14%)
Oct 05, 2012 49.38 49.86 49.05 49.19 3,459,362 +0.14(+0.29%)
Oct 04, 2012 48.80 49.46 48.68 49.05 4,333,564 +0.49(+1.01%)
Oct 03, 2012 48.22 48.76 47.95 48.56 3,416,062 +0.53(+1.10%)
Oct 02, 2012 48.06 48.30 47.84 48.03 4,066,700 +0.10(+0.21%)
Oct 01, 2012 47.75 48.67 47.66 47.93 3,957,054 -0.34(-0.70%)
Sep 28, 2012 48.05 48.55 47.79 48.27 4,318,538 -0.08(-0.17%)
Sep 27, 2012 48.25 48.63 48.02 48.35 4,644,384 +0.45(+0.94%)
Sep 26, 2012 48.45 48.55 47.78 47.90 4,547,418 -0.40(-0.83%)
Sep 25, 2012 49.09 49.56 48.29 48.30 6,059,224 -1.73(-3.46%)
Sep 24, 2012 49.86 50.23 49.75 50.03 2,330,974 -0.07(-0.14%)
Sep 21, 2012 50.68 50.79 50.04 50.10 3,495,057 -0.32(-0.63%)
Sep 20, 2012 50.31 50.70 49.85 50.42 3,432,566 -0.14(-0.28%)
Sep 19, 2012 50.62 50.95 50.25 50.56 3,137,361 +0.02(+0.04%)
Sep 18, 2012 50.17 50.61 50.12 50.54 3,278,506 +0.30(+0.60%)
Sep 17, 2012 49.74 50.30 49.60 50.24 3,619,092 +0.43(+0.86%)
Sep 14, 2012 50.01 50.51 49.54 49.81 5,726,057 -0.16(-0.32%)
Sep 13, 2012 49.35 50.24 48.61 49.97 5,106,403 +0.55(+1.11%)
Sep 12, 2012 49.54 49.58 49.15 49.42 3,266,270 +0.00(+0.00%)
Sep 11, 2012 49.78 49.95 49.30 49.42 3,508,374 -0.35(-0.70%)
Sep 10, 2012 49.89 50.33 49.63 49.77 4,199,836 -0.03(-0.06%)
Sep 07, 2012 49.71 50.00 49.37 49.80 6,903,859 -0.18(-0.36%)
Sep 06, 2012 49.38 50.12 49.38 49.98 4,265,989 +0.98(+2.00%)
Sep 05, 2012 49.77 49.86 48.81 49.00 6,131,423 -0.84(-1.69%)
Sep 04, 2012 50.62 50.84 49.38 49.84 5,679,579 -0.88(-1.74%)
Aug 31, 2012 51.06 51.48 50.61 50.72 3,524,637 -0.02(-0.04%)
Aug 30, 2012 51.11 51.34 50.56 50.74 3,389,706 -0.80(-1.55%)
Aug 29, 2012 51.71 51.93 51.37 51.54 2,836,377 -0.06(-0.12%)
Aug 27, 2012 51.85 52.01 51.55 51.60 2,123,215 -0.12(-0.23%)
Aug 24, 2012 51.38 51.97 51.26 51.72 2,207,311 +0.25(+0.49%)
Aug 23, 2012 51.68 51.79 51.35 51.47 2,890,615 -0.19(-0.37%)
Aug 22, 2012 52.04 52.16 51.25 51.66 3,870,125 -0.65(-1.24%)
Aug 21, 2012 52.41 52.98 52.24 52.31 3,091,197 +0.07(+0.13%)
Aug 20, 2012 52.17 52.38 51.84 52.24 2,088,261 -0.06(-0.11%)
Aug 17, 2012 52.13 52.37 51.99 52.30 3,506,694 +0.21(+0.40%)
Aug 16, 2012 51.49 52.24 51.45 52.09 3,174,326 +0.57(+1.11%)
Aug 15, 2012 51.48 51.67 51.17 51.52 2,802,187 -0.29(-0.56%)
Aug 14, 2012 51.40 51.91 51.16 51.81 4,849,429 +0.66(+1.29%)
Aug 13, 2012 51.14 51.31 50.66 51.15 2,721,138 -0.10(-0.20%)
Aug 10, 2012 50.25 51.31 50.01 51.25 3,897,504 +0.95(+1.89%)
Aug 09, 2012 50.05 50.39 50.00 50.30 3,217,221 +0.32(+0.64%)
Aug 08, 2012 49.61 50.18 49.00 49.98 3,672,921 +0.19(+0.38%)
Aug 07, 2012 50.48 51.10 49.70 49.79 5,770,340 +0.85(+1.74%)
Aug 06, 2012 48.96 49.40 48.89 48.94 4,756,857 +0.44(+0.91%)
Aug 03, 2012 48.28 48.86 48.20 48.50 3,196,279 +1.09(+2.30%)
Aug 02, 2012 47.24 47.61 46.76 47.41 2,368,168 -0.09(-0.19%)
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.