Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.25 49.29 48.05 48.40 4,591,788 -1.24(-2.49%)
Nov 26, 2014 49.83 49.64 49.64 49.64 2,439,418 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.51 49.88 3,821,275 -0.05(-0.11%)
Nov 24, 2014 49.80 50.03 49.65 49.94 3,296,853 +0.14(+0.27%)
Nov 21, 2014 49.35 49.95 49.29 49.80 5,259,895 +1.05(+2.15%)
Nov 20, 2014 48.40 49.05 48.33 48.75 2,927,473 +0.05(+0.09%)
Nov 19, 2014 48.51 48.84 48.32 48.71 2,770,048 +0.08(+0.17%)
Nov 18, 2014 48.31 48.87 48.24 48.62 3,313,278 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.12 48.40 2,963,217 +0.09(+0.19%)
Nov 14, 2014 48.12 48.51 48.12 48.31 3,089,096 +0.08(+0.16%)
Nov 13, 2014 48.67 48.73 47.91 48.23 4,738,359 -0.40(-0.83%)
Nov 12, 2014 48.51 48.88 48.51 48.63 3,766,552 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.54 48.66 3,269,708 -0.41(-0.84%)
Nov 10, 2014 48.97 49.19 48.90 49.08 2,671,808 +0.19(+0.39%)
Nov 07, 2014 48.85 49.17 48.62 48.89 4,468,908 +0.14(+0.29%)
Nov 06, 2014 48.72 48.91 48.42 48.75 4,610,351 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.35 48.55 5,172,858 +0.17(+0.34%)
Nov 04, 2014 49.03 49.30 48.07 48.38 9,157,636 -0.24(-0.50%)
Nov 03, 2014 48.42 48.78 48.18 48.62 5,360,441 +0.34(+0.70%)
Oct 31, 2014 48.41 48.63 48.08 48.29 7,171,999 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.12 47.80 4,174,981 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.43 47.71 5,340,635 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.77 3,496,159 +0.84(+1.78%)
Oct 27, 2014 46.79 46.97 47.03 46.94 3,144,244 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,864 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,480 +0.83(+1.80%)
Oct 22, 2014 47.55 47.70 45.91 45.94 8,532,807 -1.52(-3.19%)
Oct 21, 2014 46.54 47.58 46.51 47.46 4,822,034 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.85 46.15 4,849,659 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.14 7,219,368 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,168,278 +0.84(+1.89%)
Oct 15, 2014 44.07 44.86 43.54 44.74 7,190,253 +0.14(+0.30%)
Oct 14, 2014 44.52 45.50 44.46 44.60 6,121,124 +0.38(+0.85%)
Oct 13, 2014 44.95 45.20 44.19 44.22 5,644,795 -0.57(-1.28%)
Oct 10, 2014 45.01 45.51 44.56 44.80 7,160,401 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.85 44.97 7,293,231 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,960 +0.62(+1.34%)
Oct 07, 2014 46.73 46.83 45.95 45.98 4,089,112 -1.10(-2.34%)
Oct 06, 2014 47.18 47.38 46.81 47.08 2,685,379 +0.03(+0.06%)
Oct 03, 2014 47.65 47.65 46.89 47.05 5,059,510 +0.21(+0.45%)
Oct 02, 2014 46.34 47.10 46.21 46.84 5,161,439 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.06 46.28 5,225,426 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.06 47.17 4,751,349 -0.07(-0.14%)
Sep 29, 2014 46.94 47.30 46.74 47.24 3,825,761 -0.28(-0.59%)
Sep 26, 2014 47.12 47.55 46.88 47.52 4,355,190 +0.47(+1.01%)
Sep 25, 2014 48.08 48.12 47.03 47.04 5,361,291 -1.36(-2.80%)
Sep 24, 2014 47.90 48.59 47.65 48.40 5,159,798 +0.54(+1.12%)
Sep 23, 2014 48.16 48.41 47.86 47.86 5,162,321 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,589 -0.57(-1.15%)
Sep 19, 2014 49.11 49.16 48.68 48.99 6,320,448 +0.20(+0.40%)
Sep 18, 2014 48.90 48.93 48.67 48.80 2,651,024 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,303,105 +0.09(+0.19%)
Sep 16, 2014 48.46 48.56 48.05 48.55 3,401,344 +0.08(+0.17%)
Sep 15, 2014 48.47 48.65 48.38 48.47 2,831,249 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.35 48.61 4,020,361 -0.13(-0.26%)
Sep 11, 2014 48.81 49.05 48.65 48.74 3,628,265 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.00 3,484,316 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,518 +0.10(+0.20%)
Sep 08, 2014 48.93 49.24 48.89 48.98 4,269,725 -0.08(-0.15%)
Sep 05, 2014 48.72 49.22 48.43 49.05 4,906,197 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.72 4,519,266 +0.26(+0.54%)
Sep 03, 2014 48.81 48.87 48.38 48.46 2,887,871 -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.