Emerson Electric (NY: EMR )

95.05 USD +1.33 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
Apr 01, 2013 55.59 55.79 54.82 55.01 2,484,215 -0.86(-1.54%)
Mar 28, 2013 55.37 55.96 55.29 55.87 3,070,239 +0.51(+0.92%)
Mar 27, 2013 55.12 55.49 54.76 55.36 3,883,479 -0.13(-0.23%)
Mar 26, 2013 55.72 55.81 54.73 55.49 5,929,892 -0.34(-0.61%)
Mar 25, 2013 56.87 56.98 55.60 55.83 3,683,007 -0.96(-1.69%)
Mar 22, 2013 56.67 56.89 56.36 56.79 2,236,193 +0.32(+0.57%)
Mar 21, 2013 56.77 56.94 56.14 56.47 3,095,479 -0.64(-1.12%)
Mar 20, 2013 57.33 57.40 56.71 57.11 2,388,595 +0.16(+0.28%)
Mar 19, 2013 57.10 57.22 56.24 56.95 2,895,771 +0.02(+0.04%)
Mar 18, 2013 56.95 57.49 56.69 56.93 2,906,036 -0.66(-1.15%)
Mar 15, 2013 57.21 57.84 57.09 57.59 3,824,002 +0.07(+0.12%)
Mar 14, 2013 56.31 57.60 56.25 57.52 4,242,326 +1.32(+2.35%)
Mar 13, 2013 56.75 56.87 56.05 56.20 3,372,941 -0.62(-1.09%)
Mar 12, 2013 57.51 57.59 56.66 56.82 2,949,653 -0.67(-1.17%)
Mar 11, 2013 57.35 57.51 56.92 57.49 2,471,108 +0.20(+0.35%)
Mar 08, 2013 56.77 57.38 56.44 57.29 3,231,831 +0.81(+1.43%)
Mar 07, 2013 56.37 56.79 56.35 56.48 2,875,483 +0.12(+0.21%)
Mar 06, 2013 56.47 56.77 56.19 56.36 2,889,725 +0.11(+0.20%)
Mar 05, 2013 55.87 56.30 55.65 56.25 3,904,210 +0.71(+1.28%)
Mar 04, 2013 55.83 55.85 55.04 55.54 4,075,984 -0.53(-0.95%)
Mar 01, 2013 56.41 56.62 55.84 56.07 4,424,816 -0.63(-1.11%)
Feb 28, 2013 57.27 57.41 56.68 56.70 3,642,808 -0.56(-0.98%)
Feb 27, 2013 56.03 57.44 55.94 57.26 3,368,970 +1.14(+2.03%)
Feb 26, 2013 56.18 56.31 55.57 56.12 3,733,295 +0.35(+0.63%)
Feb 25, 2013 57.50 57.64 55.77 55.77 4,349,998 -1.50(-2.62%)
Feb 22, 2013 57.22 57.69 56.92 57.27 2,648,837 +0.28(+0.49%)
Feb 21, 2013 57.41 57.62 56.80 56.99 3,809,725 -0.76(-1.32%)
Feb 20, 2013 58.64 58.64 57.75 57.75 3,092,215 -0.81(-1.38%)
Feb 19, 2013 58.32 58.67 58.00 58.56 2,772,379 +0.27(+0.46%)
Feb 15, 2013 58.48 58.65 57.98 58.29 5,043,710 -0.12(-0.21%)
Feb 14, 2013 57.90 58.49 57.69 58.41 3,649,002 +0.31(+0.53%)
Feb 13, 2013 57.95 58.34 57.81 58.10 4,298,754 +0.02(+0.03%)
Feb 12, 2013 57.75 58.36 57.65 58.08 3,890,737 +0.35(+0.61%)
Feb 11, 2013 57.51 57.87 57.06 57.73 2,929,551 +0.23(+0.40%)
Feb 08, 2013 57.49 57.90 57.41 57.50 3,878,522 +0.03(+0.05%)
Feb 07, 2013 57.33 57.51 56.84 57.47 2,912,675 +0.03(+0.05%)
Feb 06, 2013 56.62 57.47 56.62 57.44 3,464,757 -0.05(-0.09%)
Feb 04, 2013 57.86 57.98 57.31 57.49 3,393,470 -0.59(-1.02%)
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.