Emerson Electric (NY: EMR )

105.46 +1.78 (+1.72%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.00 41.05 40.36 40.65 6,060,117 -0.21(-0.52%)
Feb 25, 2011 40.49 41.00 40.45 40.86 3,547,232 +0.50(+1.25%)
Feb 24, 2011 40.35 40.64 40.01 40.36 6,288,222 -0.16(-0.39%)
Feb 23, 2011 41.17 41.34 40.30 40.51 6,527,246 -0.66(-1.61%)
Feb 22, 2011 41.49 41.77 41.05 41.17 6,118,197 -0.92(-2.19%)
Feb 18, 2011 42.10 42.41 41.88 42.09 5,666,763 +0.08(+0.19%)
Feb 17, 2011 41.97 42.24 41.79 42.01 4,149,927 +0.05(+0.11%)
Feb 16, 2011 41.99 42.14 41.77 41.96 5,072,095 +0.03(+0.07%)
Feb 15, 2011 41.88 42.05 41.59 41.94 3,981,248 -0.20(-0.49%)
Feb 14, 2011 41.88 43.99 41.74 42.14 3,608,427 +0.20(+0.47%)
Feb 11, 2011 41.35 42.05 41.26 41.94 4,024,319 +0.14(+0.34%)
Feb 10, 2011 41.37 42.05 41.22 41.80 5,877,972 +0.25(+0.59%)
Feb 09, 2011 41.55 41.70 41.31 41.56 3,867,379 +0.00(+0.01%)
Feb 08, 2011 41.33 41.75 41.17 41.55 5,485,633 +0.33(+0.79%)
Feb 07, 2011 41.27 41.31 40.98 41.23 4,365,067 +0.18(+0.43%)
Feb 04, 2011 40.85 41.08 40.58 41.05 4,768,505 +0.53(+1.30%)
Feb 03, 2011 40.53 40.92 40.08 40.52 4,971,994 -0.03(-0.07%)
Feb 02, 2011 40.61 40.84 40.37 40.55 5,312,401 +0.06(+0.15%)
Feb 01, 2011 39.51 40.49 39.11 40.49 11,856,464 +0.60(+1.49%)
Jan 31, 2011 38.84 39.91 38.69 39.89 13,230,023 +1.30(+3.37%)
Jan 28, 2011 39.72 39.87 38.51 38.59 7,354,918 -1.04(-2.62%)
Jan 27, 2011 39.92 40.07 39.61 39.63 6,165,491 -0.40(-1.00%)
Jan 26, 2011 39.46 40.44 39.46 40.03 9,947,647 +0.61(+1.55%)
Jan 25, 2011 39.20 39.42 39.01 39.42 3,374,412 +0.11(+0.28%)
Jan 24, 2011 38.95 39.39 38.84 39.31 4,017,524 +0.33(+0.83%)
Jan 21, 2011 39.26 39.48 38.88 38.98 4,941,304 +0.04(+0.10%)
Jan 20, 2011 39.07 39.16 38.56 38.94 5,864,704 -0.29(-0.74%)
Jan 19, 2011 39.26 39.40 39.05 39.24 5,277,497 -0.13(-0.33%)
Jan 18, 2011 39.51 39.51 39.28 39.36 4,128,717 -0.04(-0.10%)
Jan 14, 2011 39.21 39.55 38.94 39.40 5,167,033 +0.11(+0.28%)
Jan 13, 2011 39.48 39.57 39.10 39.30 2,879,384 -0.14(-0.36%)
Jan 12, 2011 39.51 39.61 39.32 39.44 3,429,190 +0.18(+0.45%)
Jan 11, 2011 38.84 39.28 38.73 39.26 5,685,823 +0.52(+1.35%)
Jan 10, 2011 38.86 38.99 38.51 38.74 5,726,096 +0.24(+0.62%)
Jan 07, 2011 38.65 38.88 38.29 38.50 3,852,697 -0.02(-0.05%)
Jan 06, 2011 38.68 38.84 38.46 38.52 5,251,913 -0.23(-0.60%)
Jan 05, 2011 38.06 38.80 38.06 38.75 6,331,367 +0.47(+1.24%)
Jan 04, 2011 38.76 38.90 38.05 38.28 6,611,593 -0.50(-1.29%)
Jan 03, 2011 39.03 39.06 38.75 38.78 8,069,662 +0.05(+0.12%)
Dec 31, 2010 38.85 38.91 38.67 38.73 1,882,152 -0.13(-0.33%)
Dec 30, 2010 38.73 39.02 38.73 38.86 1,907,306 +0.01(+0.02%)
Dec 29, 2010 38.79 39.04 38.73 38.86 2,552,123 +0.12(+0.30%)
Dec 28, 2010 38.96 38.96 38.44 38.74 3,024,457 -0.06(-0.16%)
Dec 27, 2010 38.88 38.88 38.67 38.80 2,956,082 -0.14(-0.35%)
Dec 23, 2010 39.30 39.36 38.80 38.94 3,270,370 -0.37(-0.95%)
Dec 22, 2010 39.57 39.58 39.18 39.31 3,082,497 -0.17(-0.43%)
Dec 21, 2010 39.46 39.64 39.33 39.48 3,178,180 +0.26(+0.66%)
Dec 20, 2010 39.53 39.57 39.12 39.22 5,264,311 -0.30(-0.75%)
Dec 17, 2010 39.80 39.80 39.33 39.52 6,611,112 -0.24(-0.60%)
Dec 16, 2010 39.30 39.78 39.16 39.76 4,338,810 +0.50(+1.28%)
Dec 15, 2010 39.28 39.76 39.22 39.26 4,598,306 -0.03(-0.07%)
Dec 14, 2010 39.08 39.36 39.07 39.28 5,478,659 +0.09(+0.24%)
Dec 13, 2010 39.30 39.66 38.99 39.19 6,884,550 +0.14(+0.35%)
Dec 10, 2010 38.65 39.05 38.44 39.05 5,477,952 +0.58(+1.51%)
Dec 09, 2010 38.34 38.54 38.18 38.47 6,064,271 +0.30(+0.80%)
Dec 08, 2010 38.26 38.66 37.96 38.16 5,411,026 -0.12(-0.32%)
Dec 07, 2010 38.96 39.04 38.19 38.29 6,630,575 -0.27(-0.70%)
Dec 06, 2010 38.24 38.69 38.15 38.56 4,957,661 +0.05(+0.12%)
Dec 03, 2010 38.24 38.59 38.21 38.51 3,963,228 -0.01(-0.04%)
Dec 02, 2010 38.03 38.62 37.90 38.52 5,190,457 +0.60(+1.57%)
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.