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 (%)
Dec 31, 2010 39.00 39.06 38.82 38.89 1,874,745 -0.13(-0.33%)
Dec 30, 2010 38.89 39.17 38.89 39.02 1,899,799 +0.01(+0.02%)
Dec 29, 2010 38.94 39.19 38.88 39.01 2,542,079 +0.12(+0.30%)
Dec 28, 2010 39.11 39.11 38.59 38.89 3,012,554 -0.06(-0.16%)
Dec 27, 2010 39.03 39.03 38.83 38.96 2,944,448 -0.14(-0.35%)
Dec 23, 2010 39.46 39.51 38.95 39.09 3,257,499 -0.37(-0.95%)
Dec 22, 2010 39.73 39.74 39.34 39.47 3,070,365 -0.17(-0.43%)
Dec 21, 2010 39.62 39.79 39.49 39.64 3,165,672 +0.26(+0.66%)
Dec 20, 2010 39.68 39.73 39.27 39.38 5,243,592 -0.30(-0.75%)
Dec 17, 2010 39.96 39.96 39.49 39.68 6,585,092 -0.24(-0.60%)
Dec 16, 2010 39.45 39.93 39.32 39.91 4,321,733 +0.50(+1.28%)
Dec 15, 2010 39.43 39.92 39.37 39.41 4,580,208 -0.03(-0.07%)
Dec 14, 2010 39.23 39.52 39.23 39.44 5,457,096 +0.10(+0.24%)
Dec 13, 2010 39.45 39.82 39.15 39.34 6,857,454 +0.14(+0.35%)
Dec 10, 2010 38.81 39.21 38.59 39.21 5,456,392 +0.58(+1.51%)
Dec 09, 2010 38.49 38.70 38.33 38.62 6,040,404 +0.31(+0.80%)
Dec 08, 2010 38.41 38.81 38.11 38.32 5,389,729 -0.12(-0.32%)
Dec 07, 2010 39.11 39.19 38.34 38.44 6,604,479 -0.27(-0.70%)
Dec 06, 2010 38.39 38.85 38.30 38.71 4,938,149 +0.05(+0.12%)
Dec 03, 2010 38.39 38.74 38.36 38.66 3,947,629 -0.01(-0.04%)
Dec 02, 2010 38.18 38.77 38.05 38.68 5,170,028 +0.60(+1.57%)
Dec 01, 2010 38.04 38.15 37.89 38.08 7,959,287 +0.62(+1.65%)
Nov 30, 2010 37.14 37.66 36.94 37.46 7,251,928 -0.21(-0.56%)
Nov 29, 2010 37.70 37.74 37.16 37.67 4,436,570 -0.15(-0.40%)
Nov 26, 2010 37.84 38.02 37.72 37.82 1,651,076 -0.45(-1.17%)
Nov 24, 2010 37.76 38.27 38.27 38.27 5,963,295 +0.79(+2.11%)
Nov 23, 2010 37.36 37.55 37.10 37.48 5,820,078 -0.41(-1.08%)
Nov 22, 2010 37.59 37.94 37.29 37.89 3,581,469 -0.03(-0.09%)
Nov 19, 2010 37.64 37.95 37.19 37.92 4,918,237 +0.32(+0.85%)
Nov 18, 2010 37.32 37.83 37.32 37.60 4,908,477 +0.63(+1.71%)
Nov 17, 2010 36.97 37.29 36.80 36.97 4,185,153 -0.19(-0.51%)
Nov 16, 2010 37.44 37.59 36.92 37.16 5,486,818 -0.65(-1.73%)
Nov 15, 2010 37.85 38.21 37.79 37.81 3,646,132 +0.15(+0.40%)
Nov 12, 2010 37.83 37.96 37.31 37.66 4,010,437 -0.37(-0.97%)
Nov 11, 2010 37.84 38.13 37.72 38.03 4,064,024 -0.11(-0.29%)
Nov 10, 2010 38.11 38.19 37.49 38.14 4,774,018 -0.07(-0.20%)
Nov 09, 2010 38.49 38.63 37.97 38.21 8,123,565 -0.23(-0.59%)
Nov 08, 2010 38.55 38.65 38.10 38.44 4,620,577 -0.28(-0.73%)
Nov 05, 2010 38.43 38.73 38.25 38.73 5,397,575 +0.36(+0.93%)
Nov 04, 2010 37.37 38.39 37.36 38.37 6,961,923 +1.47(+3.98%)
Nov 03, 2010 37.22 37.27 36.33 36.90 7,242,396 -0.09(-0.26%)
Nov 02, 2010 36.88 37.23 36.34 36.99 13,175,998 -0.85(-2.23%)
Nov 01, 2010 37.41 37.87 37.22 37.84 9,635,199 +0.72(+1.95%)
Oct 29, 2010 36.89 37.26 36.65 37.12 4,929,324 +0.05(+0.13%)
Oct 28, 2010 37.18 37.48 36.75 37.07 7,295,241 +0.26(+0.72%)
Oct 27, 2010 36.74 36.84 36.25 36.81 3,752,948 -0.34(-0.93%)
Oct 25, 2010 37.04 37.35 36.89 37.15 5,929,582 +0.30(+0.81%)
Oct 22, 2010 37.06 37.06 36.64 36.85 3,236,575 -0.20(-0.53%)
Oct 21, 2010 36.69 37.18 36.58 37.05 6,232,729 +0.55(+1.52%)
Oct 20, 2010 35.83 36.64 35.70 36.49 4,187,686 +0.82(+2.31%)
Oct 19, 2010 35.80 36.06 35.31 35.67 5,073,434 -0.72(-1.97%)
Oct 18, 2010 36.35 36.59 36.15 36.39 3,473,401 +0.10(+0.28%)
Oct 15, 2010 36.54 36.74 35.96 36.28 3,896,298 -0.16(-0.43%)
Oct 14, 2010 36.49 36.63 36.19 36.44 4,677,425 -0.01(-0.02%)
Oct 13, 2010 35.96 36.54 35.91 36.45 5,406,031 +0.62(+1.72%)
Oct 12, 2010 35.83 36.00 35.24 35.83 5,798,970 -0.13(-0.36%)
Oct 11, 2010 36.16 36.28 35.87 35.96 2,970,570 -0.16(-0.43%)
Oct 08, 2010 36.12 36.25 35.78 36.12 3,952,741 +0.10(+0.28%)
Oct 07, 2010 36.35 36.35 35.82 36.01 4,748,140 -0.19(-0.52%)
Oct 06, 2010 36.36 36.45 36.11 36.20 5,051,832 -0.17(-0.46%)
Oct 05, 2010 36.31 36.50 35.99 36.37 71,301 +0.49(+1.36%)
Oct 04, 2010 36.14 36.49 35.59 35.89 5,466,604 -0.40(-1.10%)
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.