Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.73 44.73 44.16 44.33 3,327,261 -0.18(-0.40%)
Aug 29, 2013 44.30 44.85 44.18 44.50 2,162,851 +0.09(+0.20%)
Aug 28, 2013 44.46 44.86 44.38 44.41 3,593,345 -0.07(-0.15%)
Aug 27, 2013 44.82 44.93 44.42 44.48 3,927,261 -0.86(-1.89%)
Aug 26, 2013 45.57 45.81 45.25 45.34 2,357,233 -0.15(-0.34%)
Aug 23, 2013 45.62 45.67 45.27 45.49 2,477,875 -0.05(-0.11%)
Aug 22, 2013 44.92 45.76 44.82 45.54 3,717,905 +0.84(+1.89%)
Aug 21, 2013 44.87 45.29 44.65 44.70 4,507,723 -0.50(-1.10%)
Aug 20, 2013 44.91 45.38 44.65 45.20 3,375,399 +0.32(+0.72%)
Aug 19, 2013 44.94 45.11 44.78 44.88 2,699,873 -0.11(-0.24%)
Aug 16, 2013 44.55 45.16 44.52 44.99 3,720,470 +0.29(+0.64%)
Aug 15, 2013 45.13 45.24 44.49 44.70 4,506,688 -0.87(-1.92%)
Aug 14, 2013 45.46 45.80 45.46 45.57 4,280,235 +0.05(+0.11%)
Aug 13, 2013 45.62 45.89 45.31 45.52 3,421,446 -0.07(-0.14%)
Aug 12, 2013 44.89 45.70 44.89 45.59 4,997,278 +0.44(+0.97%)
Aug 09, 2013 45.41 45.57 44.92 45.15 4,631,651 -0.30(-0.66%)
Aug 08, 2013 45.22 45.63 45.18 45.45 4,674,503 +0.49(+1.09%)
Aug 07, 2013 45.42 45.51 44.64 44.96 5,258,311 -0.55(-1.20%)
Aug 06, 2013 45.03 45.61 44.71 45.51 4,965,755 +0.04(+0.08%)
Aug 05, 2013 45.46 45.72 45.35 45.47 3,927,038 -0.15(-0.34%)
Aug 02, 2013 45.34 45.62 45.08 45.62 5,224,454 +0.00(+0.00%)
Aug 01, 2013 45.21 45.73 45.06 45.62 5,512,600 +0.86(+1.92%)
Jul 31, 2013 44.22 45.08 44.14 44.76 6,812,936 +0.64(+1.45%)
Jul 30, 2013 43.86 44.17 43.80 44.12 4,066,355 +0.52(+1.19%)
Jul 29, 2013 43.48 43.86 43.47 43.60 2,338,889 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.22 43.62 2,781,885 +0.04(+0.08%)
Jul 25, 2013 43.58 43.60 43.22 43.58 4,836,480 -0.18(-0.42%)
Jul 24, 2013 44.17 44.17 43.51 43.76 3,197,529 -0.17(-0.38%)
Jul 23, 2013 43.95 44.13 43.84 43.93 2,942,472 -0.02(-0.05%)
Jul 22, 2013 43.92 44.46 42.89 43.95 7,853,311 +1.06(+2.48%)
Jul 19, 2013 42.10 42.89 41.98 42.89 6,612,984 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.68 42.12 3,553,485 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.68 41.80 2,183,267 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.55 41.73 3,521,820 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.74 41.85 3,533,560 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.74 5,421,825 -0.47(-1.12%)
Jul 11, 2013 42.27 42.31 42.03 42.21 3,781,888 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.52 41.65 4,056,347 -0.37(-0.89%)
Jul 09, 2013 41.84 42.16 41.73 42.02 3,483,560 +0.65(+1.57%)
Jul 08, 2013 41.50 41.87 41.28 41.37 4,016,699 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,567,558 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.26 2,904,465 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.42 5,172,983 +0.04(+0.11%)
Jul 01, 2013 39.81 40.61 39.79 40.37 3,770,810 +0.59(+1.49%)
Jun 28, 2013 40.28 40.39 39.72 39.78 7,072,082 -0.62(-1.53%)
Jun 27, 2013 40.68 40.81 40.31 40.40 3,744,010 +0.06(+0.14%)
Jun 26, 2013 40.42 40.59 39.91 40.34 4,345,592 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.70 39.99 4,909,219 +0.61(+1.54%)
Jun 24, 2013 39.48 39.72 38.96 39.39 5,710,694 -0.55(-1.39%)
Jun 21, 2013 39.96 40.15 39.48 39.94 6,708,269 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,029 -1.48(-3.60%)
Jun 19, 2013 41.74 41.92 41.13 41.15 3,329,801 -0.68(-1.62%)
Jun 18, 2013 41.30 42.00 41.29 41.82 3,816,850 +0.57(+1.38%)
Jun 17, 2013 41.34 41.42 41.03 41.25 4,022,178 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.95 3,190,554 -0.44(-1.07%)
Jun 13, 2013 40.76 41.51 40.48 41.39 3,264,610 +0.63(+1.54%)
Jun 12, 2013 41.43 41.55 40.72 40.77 4,162,762 -0.39(-0.96%)
Jun 11, 2013 41.34 41.53 41.07 41.16 3,514,809 -0.77(-1.84%)
Jun 10, 2013 42.27 42.28 41.69 41.93 3,699,352 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.04 4,648,492 +0.96(+2.33%)
Jun 06, 2013 40.87 41.13 40.66 41.08 4,643,152 +0.27(+0.66%)
Jun 05, 2013 41.55 41.61 40.59 40.81 5,898,431 -0.88(-2.10%)
Jun 04, 2013 42.06 42.40 41.39 41.69 4,367,247 -0.44(-1.04%)
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.