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 (%)
Feb 28, 2014 48.63 49.03 48.31 48.55 4,561,941 +0.01(+0.02%)
Feb 27, 2014 48.52 48.90 48.33 48.54 4,155,125 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.53 5,396,663 +0.51(+1.05%)
Feb 25, 2014 47.87 48.29 47.66 48.02 4,055,887 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,008 +0.67(+1.42%)
Feb 21, 2014 47.39 47.72 47.18 47.18 3,992,059 -0.10(-0.22%)
Feb 20, 2014 47.16 47.69 46.90 47.28 4,526,707 +0.22(+0.46%)
Feb 19, 2014 47.32 47.81 47.00 47.07 5,230,075 -0.39(-0.83%)
Feb 18, 2014 47.94 48.03 47.43 47.46 6,661,202 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,941,736 -0.02(-0.05%)
Feb 13, 2014 48.03 48.14 47.58 48.01 5,649,260 -0.42(-0.88%)
Feb 12, 2014 48.19 48.65 48.10 48.44 4,671,778 +0.44(+0.91%)
Feb 11, 2014 48.09 48.25 47.70 48.00 4,390,673 -0.03(-0.06%)
Feb 10, 2014 47.98 48.04 47.65 48.03 3,535,961 -0.15(-0.31%)
Feb 07, 2014 47.58 48.22 47.48 48.18 3,540,499 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.10 47.25 4,205,977 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.77 47.12 5,336,100 -0.22(-0.47%)
Feb 04, 2014 46.94 48.04 46.00 47.34 7,444,031 -0.14(-0.30%)
Feb 03, 2014 48.67 49.00 47.43 47.48 6,370,821 -1.25(-2.56%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,344 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.58 49.20 3,796,798 +0.67(+1.39%)
Jan 29, 2014 48.56 48.99 48.42 48.53 4,971,193 -0.50(-1.01%)
Jan 28, 2014 48.56 49.09 48.50 49.03 5,111,363 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.78 48.42 6,036,991 +0.19(+0.40%)
Jan 24, 2014 49.17 49.39 48.22 48.23 7,500,902 -1.54(-3.10%)
Jan 23, 2014 50.58 50.62 49.60 49.77 5,905,696 -1.19(-2.33%)
Jan 22, 2014 51.43 51.46 50.63 50.96 3,997,244 -0.44(-0.85%)
Jan 21, 2014 51.27 51.66 51.10 51.40 3,193,230 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,866,610 -0.61(-1.19%)
Jan 16, 2014 51.51 51.95 51.39 51.69 2,798,981 +0.13(+0.24%)
Jan 15, 2014 51.15 51.72 51.14 51.57 2,825,685 +0.42(+0.82%)
Jan 14, 2014 50.52 51.16 50.34 51.15 3,762,624 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.29 4,762,368 -0.37(-0.73%)
Jan 10, 2014 50.64 50.93 50.19 50.66 4,830,369 +0.21(+0.41%)
Jan 09, 2014 50.91 51.54 50.26 50.45 4,643,439 -0.21(-0.41%)
Jan 08, 2014 50.89 50.98 50.44 50.66 3,734,676 -0.26(-0.51%)
Jan 07, 2014 51.00 51.09 50.59 50.92 4,094,346 +0.04(+0.07%)
Jan 06, 2014 51.57 51.64 50.73 50.88 3,367,524 -0.38(-0.75%)
Jan 03, 2014 51.45 51.66 51.17 51.27 2,211,253 +0.05(+0.10%)
Jan 02, 2014 51.61 51.75 51.07 51.21 2,436,968 -0.65(-1.25%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,080 -0.06(-0.11%)
Dec 30, 2013 51.88 52.22 51.79 51.92 1,545,936 +0.04(+0.07%)
Dec 27, 2013 51.89 52.08 51.74 51.89 1,318,469 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,726,919 +0.25(+0.49%)
Dec 24, 2013 51.35 51.61 51.20 51.55 1,138,191 +0.29(+0.56%)
Dec 23, 2013 51.41 51.51 51.12 51.27 2,329,365 +0.02(+0.04%)
Dec 20, 2013 50.85 51.40 50.76 51.24 7,452,572 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,369 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.77 50.22 3,718,801 +1.10(+2.24%)
Dec 17, 2013 49.44 49.68 49.09 49.12 3,767,946 -0.32(-0.64%)
Dec 16, 2013 49.16 49.78 48.95 49.43 5,269,773 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,488 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.23 3,308,264 +0.16(+0.32%)
Dec 11, 2013 49.79 49.91 48.93 49.07 4,000,190 -0.84(-1.69%)
Dec 10, 2013 49.84 50.18 49.74 49.91 3,125,982 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.68 49.99 2,713,126 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.65 4,091,313 +0.54(+1.10%)
Dec 05, 2013 49.02 49.26 48.78 49.11 2,930,250 -0.01(-0.02%)
Dec 04, 2013 49.03 49.55 48.75 49.12 2,787,564 -0.18(-0.36%)
Dec 03, 2013 49.26 49.54 48.98 49.29 4,722,507 -0.04(-0.09%)
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.