Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.92 38.73 37.92 38.72 8,255,953 +0.91(+2.40%)
Jun 29, 2011 37.90 38.02 37.62 37.81 6,186,245 +0.10(+0.27%)
Jun 28, 2011 37.18 37.71 36.89 37.71 7,697,816 +0.63(+1.69%)
Jun 27, 2011 36.93 37.28 36.65 37.08 6,049,221 +0.21(+0.56%)
Jun 24, 2011 37.14 37.34 36.79 36.87 6,617,771 -0.25(-0.69%)
Jun 23, 2011 36.07 37.15 36.07 37.13 8,246,462 +0.37(+1.01%)
Jun 22, 2011 36.88 37.15 36.74 36.76 5,071,349 -0.36(-0.96%)
Jun 21, 2011 36.59 37.18 36.59 37.12 7,566,024 +0.75(+2.06%)
Jun 20, 2011 36.27 36.47 36.22 36.36 6,540,482 +0.53(+1.48%)
Jun 17, 2011 36.23 36.50 35.70 35.83 10,421,346 -0.30(-0.84%)
Jun 16, 2011 35.77 36.20 35.61 36.14 8,776,521 +0.43(+1.20%)
Jun 15, 2011 35.86 36.32 35.66 35.71 10,003,266 -0.54(-1.48%)
Jun 14, 2011 35.65 36.43 35.64 36.25 8,606,862 +1.00(+2.83%)
Jun 13, 2011 35.43 35.69 35.11 35.25 6,326,542 -0.11(-0.31%)
Jun 10, 2011 35.49 35.59 35.08 35.36 7,660,230 -0.22(-0.62%)
Jun 09, 2011 35.39 35.82 35.28 35.58 6,678,847 +0.18(+0.51%)
Jun 08, 2011 35.31 35.65 35.11 35.40 9,294,416 -0.01(-0.02%)
Jun 07, 2011 35.53 35.68 35.36 35.41 6,561,321 +0.06(+0.18%)
Jun 06, 2011 35.16 35.55 35.16 35.35 6,507,706 +0.09(+0.25%)
Jun 03, 2011 35.19 35.50 35.00 35.26 8,788,474 -1.47(-3.99%)
May 24, 2011 37.27 37.30 36.62 36.72 7,917,852 -0.38(-1.02%)
May 23, 2011 36.76 37.35 36.63 37.10 7,681,884 -0.13(-0.35%)
May 20, 2011 37.59 37.62 36.95 37.23 8,827,076 -0.36(-0.95%)
May 19, 2011 37.55 37.86 37.10 37.59 8,896,707 +0.37(+1.00%)
May 18, 2011 36.36 37.33 36.12 37.22 11,038,631 +0.86(+2.37%)
May 17, 2011 36.50 36.70 36.19 36.36 11,253,599 -0.25(-0.68%)
May 16, 2011 36.78 36.98 36.55 36.61 8,539,428 -0.24(-0.65%)
May 13, 2011 37.41 37.54 36.56 36.85 12,063,645 -0.49(-1.31%)
May 12, 2011 37.25 37.55 36.83 37.34 9,487,228 -0.17(-0.46%)
May 11, 2011 38.03 38.04 37.43 37.51 9,925,574 -0.37(-0.97%)
May 10, 2011 38.66 38.66 37.86 37.88 11,270,616 -0.55(-1.44%)
May 09, 2011 38.19 38.64 37.70 38.43 6,366,673 +0.36(+0.93%)
May 06, 2011 38.39 38.65 37.90 38.07 9,895,301 +0.43(+1.14%)
May 05, 2011 38.04 38.36 37.34 37.64 11,791,568 -0.55(-1.45%)
May 04, 2011 38.92 39.28 38.10 38.20 13,083,657 -0.72(-1.85%)
May 03, 2011 40.27 40.36 38.83 38.92 18,973,074 -2.68(-6.45%)
May 02, 2011 41.51 41.62 41.50 41.60 7,250,062 +0.03(+0.07%)
Apr 29, 2011 41.19 41.62 41.17 41.57 5,733,707 +0.49(+1.20%)
Apr 28, 2011 41.11 41.23 40.86 41.08 4,014,658 +0.01(+0.03%)
Apr 27, 2011 41.18 41.25 40.27 41.06 6,151,823 +0.31(+0.76%)
Apr 26, 2011 40.30 41.15 40.30 40.76 5,019,379 +0.70(+1.76%)
Apr 25, 2011 40.28 40.32 39.91 40.05 4,692,534 -0.40(-1.00%)
Apr 21, 2011 40.15 40.49 39.91 40.45 6,815,496 +0.58(+1.46%)
Apr 20, 2011 39.79 39.92 39.27 39.87 7,930,833 +1.07(+2.75%)
Apr 19, 2011 38.85 38.91 38.43 38.81 6,583,504 +0.12(+0.30%)
Apr 18, 2011 38.95 38.95 38.12 38.69 5,952,981 -0.68(-1.72%)
Apr 15, 2011 39.52 39.80 39.34 39.37 6,541,469 +0.10(+0.24%)
Apr 14, 2011 38.90 39.35 38.61 39.27 4,538,987 +0.12(+0.30%)
Apr 13, 2011 39.37 39.37 38.89 39.16 3,985,130 +0.05(+0.14%)
Apr 12, 2011 39.11 39.20 38.81 39.10 6,168,287 -0.33(-0.83%)
Apr 11, 2011 39.52 39.74 39.24 39.43 3,968,335 -0.08(-0.19%)
Apr 08, 2011 40.06 40.21 39.30 39.50 3,647,691 -0.36(-0.91%)
Apr 07, 2011 39.95 40.19 39.68 39.87 4,666,070 -0.19(-0.48%)
Apr 06, 2011 40.49 40.54 39.87 40.06 5,657,989 -0.26(-0.64%)
Apr 05, 2011 40.12 40.53 39.93 40.32 5,860,639 +0.10(+0.24%)
Apr 04, 2011 40.43 40.65 40.17 40.22 5,997,786 -0.14(-0.34%)
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.