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 (%)
Mar 30, 2012 36.63 36.74 36.34 36.62 3,949,280 +0.22(+0.60%)
Mar 29, 2012 35.98 36.47 35.82 36.41 3,723,015 +0.08(+0.23%)
Mar 28, 2012 36.05 36.35 35.87 36.32 7,058,144 +0.26(+0.72%)
Mar 27, 2012 36.15 36.42 36.02 36.06 6,511,313 +0.02(+0.06%)
Mar 26, 2012 36.10 36.48 35.99 36.04 7,565,697 +0.10(+0.27%)
Mar 23, 2012 36.64 36.64 35.90 35.94 6,150,334 -0.55(-1.52%)
Mar 22, 2012 36.86 36.98 36.15 36.50 6,108,054 +0.04(+0.10%)
Mar 21, 2012 36.57 36.90 36.30 36.46 4,557,557 +0.29(+0.82%)
Mar 20, 2012 36.17 36.36 35.88 36.17 4,968,314 -0.20(-0.54%)
Mar 19, 2012 36.62 36.81 36.29 36.36 5,271,979 -0.39(-1.07%)
Mar 16, 2012 36.53 36.94 36.43 36.76 6,659,007 +0.26(+0.71%)
Mar 15, 2012 36.32 36.53 36.08 36.50 4,124,828 +0.20(+0.54%)
Mar 14, 2012 36.24 36.64 36.17 36.30 4,272,700 -0.04(-0.10%)
Mar 13, 2012 35.70 36.37 35.52 36.34 5,793,025 +0.93(+2.64%)
Mar 12, 2012 35.20 35.46 35.06 35.40 3,601,074 +0.32(+0.90%)
Mar 09, 2012 35.07 35.26 34.81 35.09 3,621,696 +0.22(+0.64%)
Mar 08, 2012 34.65 34.95 34.36 34.86 4,949,181 +0.41(+1.18%)
Mar 07, 2012 34.36 34.60 34.29 34.45 6,359,973 +0.20(+0.59%)
Mar 06, 2012 34.50 34.55 34.13 34.25 7,396,496 -0.53(-1.53%)
Mar 05, 2012 35.10 35.21 34.65 34.78 4,617,924 -0.47(-1.33%)
Mar 02, 2012 35.24 35.41 35.05 35.26 4,642,316 +0.04(+0.10%)
Mar 01, 2012 35.31 35.49 35.09 35.22 5,316,473 -0.09(-0.26%)
Feb 29, 2012 35.67 35.69 35.21 35.31 6,911,942 -0.24(-0.67%)
Feb 28, 2012 35.80 35.80 35.28 35.55 6,538,675 -0.28(-0.78%)
Feb 27, 2012 35.56 36.00 35.40 35.83 4,650,064 +0.12(+0.33%)
Feb 24, 2012 35.87 35.89 35.55 35.71 5,792,412 -0.13(-0.37%)
Feb 23, 2012 36.38 36.38 35.76 35.84 6,609,795 -0.62(-1.71%)
Feb 22, 2012 36.38 36.58 36.15 36.47 5,083,633 +0.06(+0.15%)
Feb 21, 2012 36.39 36.67 36.32 36.41 6,306,872 +0.27(+0.74%)
Feb 17, 2012 36.27 36.34 36.01 36.15 5,033,412 +0.08(+0.23%)
Feb 16, 2012 35.71 36.17 35.67 36.06 5,064,974 +0.29(+0.80%)
Feb 15, 2012 36.27 36.27 35.59 35.77 6,143,421 -0.18(-0.49%)
Feb 14, 2012 36.83 36.83 34.90 35.95 9,164,682 -0.82(-2.23%)
Feb 13, 2012 36.56 36.77 36.14 36.77 4,423,343 +0.42(+1.15%)
Feb 10, 2012 36.31 36.41 36.09 36.35 4,296,412 -0.38(-1.02%)
Feb 09, 2012 36.45 36.88 36.10 36.73 5,919,882 +0.47(+1.31%)
Feb 08, 2012 36.09 36.35 35.94 36.26 4,922,501 +0.10(+0.27%)
Feb 07, 2012 36.07 36.56 35.69 36.16 13,814,768 -1.01(-2.72%)
Feb 06, 2012 36.40 37.45 36.40 37.17 7,508,728 +0.63(+1.73%)
Feb 03, 2012 36.34 36.86 36.21 36.53 8,349,127 +0.70(+1.96%)
Feb 02, 2012 36.29 36.35 35.82 35.83 7,640,697 -0.30(-0.83%)
Feb 01, 2012 36.27 36.56 35.89 36.13 6,516,025 +0.35(+0.97%)
Jan 31, 2012 36.26 36.40 35.44 35.78 6,671,531 -0.24(-0.66%)
Jan 30, 2012 35.82 36.02 35.52 36.02 4,866,278 +0.03(+0.10%)
Jan 27, 2012 36.11 36.38 35.93 35.98 5,510,591 -0.28(-0.77%)
Jan 26, 2012 36.37 36.74 36.05 36.26 7,539,358 -0.02(-0.06%)
Jan 25, 2012 35.27 36.51 34.95 36.28 9,627,848 +1.02(+2.88%)
Jan 24, 2012 34.42 35.29 34.31 35.27 6,231,424 +0.63(+1.81%)
Jan 23, 2012 34.41 34.88 34.30 34.64 6,733,349 +0.29(+0.83%)
Jan 20, 2012 34.63 34.63 34.10 34.35 8,025,787 -0.33(-0.94%)
Jan 19, 2012 34.82 34.82 34.40 34.68 6,673,061 -0.01(-0.02%)
Jan 18, 2012 34.30 34.69 33.99 34.69 6,357,169 +0.53(+1.55%)
Jan 17, 2012 34.29 34.79 34.12 34.16 6,531,949 +0.36(+1.05%)
Jan 13, 2012 33.99 34.26 33.63 33.80 7,726,812 -0.49(-1.44%)
Jan 12, 2012 33.52 34.49 33.23 34.30 8,015,553 +0.99(+2.97%)
Jan 11, 2012 33.58 33.71 33.24 33.31 9,743,041 -0.61(-1.79%)
Jan 10, 2012 33.82 34.03 33.56 33.92 6,747,888 +0.56(+1.69%)
Jan 09, 2012 33.00 33.66 32.96 33.35 6,099,628 +0.52(+1.57%)
Jan 06, 2012 33.39 33.58 32.74 32.84 7,028,166 -0.40(-1.19%)
Jan 05, 2012 33.14 33.41 32.73 33.23 8,629,545 -0.22(-0.65%)
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.