Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.64 41.74 41.21 41.22 5,010,634 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.63 4,633,973 +0.83(+2.03%)
Feb 26, 2013 40.84 40.94 40.40 40.80 5,135,097 +0.25(+0.63%)
Feb 25, 2013 41.80 41.91 40.55 40.55 5,983,364 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.64 3,643,440 +0.20(+0.49%)
Feb 21, 2013 41.74 41.89 41.29 41.43 5,240,226 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.99 41.99 4,253,300 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.17 42.57 3,813,370 +0.20(+0.46%)
Feb 15, 2013 42.52 42.64 42.15 42.38 6,937,556 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.47 5,019,154 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.03 42.24 5,912,879 +0.31(+0.75%)
Feb 12, 2013 41.69 42.13 41.62 41.93 5,389,704 +0.25(+0.61%)
Feb 11, 2013 41.52 41.78 41.19 41.67 4,058,206 +0.17(+0.40%)
Feb 08, 2013 41.50 41.80 41.44 41.51 5,372,783 +0.02(+0.05%)
Feb 07, 2013 41.39 41.52 41.03 41.49 4,034,828 +0.02(+0.05%)
Feb 06, 2013 40.87 41.49 40.87 41.47 4,799,609 -0.04(-0.09%)
Feb 04, 2013 41.77 41.85 41.37 41.50 4,700,857 -0.43(-1.02%)
Feb 01, 2013 41.62 42.09 41.53 41.93 4,494,485 +0.60(+1.45%)
Jan 31, 2013 41.25 41.62 40.99 41.33 6,786,922 +0.03(+0.07%)
Jan 30, 2013 41.39 41.54 41.19 41.30 3,300,413 -0.19(-0.45%)
Jan 29, 2013 41.13 41.54 41.05 41.49 3,136,603 +0.13(+0.31%)
Jan 28, 2013 41.62 41.65 41.13 41.36 3,080,078 -0.13(-0.31%)
Jan 25, 2013 41.36 41.56 41.12 41.49 3,981,848 +0.14(+0.35%)
Jan 24, 2013 41.21 41.80 41.20 41.34 6,426,832 +0.29(+0.70%)
Jan 23, 2013 40.95 41.05 40.74 41.05 3,946,749 +0.04(+0.09%)
Jan 22, 2013 40.40 41.02 40.34 41.02 5,257,802 +0.67(+1.66%)
Jan 18, 2013 40.04 40.43 39.88 40.35 5,497,668 +0.39(+0.98%)
Jan 17, 2013 39.57 40.20 39.44 39.96 4,210,757 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,326,866 -0.32(-0.80%)
Jan 15, 2013 39.71 39.77 39.41 39.71 4,664,867 -0.22(-0.56%)
Jan 14, 2013 39.75 39.96 39.52 39.93 3,668,765 +0.20(+0.51%)
Jan 11, 2013 39.78 39.85 39.55 39.73 2,863,856 -0.07(-0.18%)
Jan 10, 2013 39.73 39.80 39.38 39.80 4,780,904 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.49 4,153,252 +0.35(+0.90%)
Jan 08, 2013 39.07 39.47 38.88 39.13 5,720,453 -0.35(-0.90%)
Jan 07, 2013 39.57 39.81 39.38 39.49 5,953,611 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,492,681 +0.15(+0.38%)
Jan 03, 2013 39.61 40.14 39.34 39.60 7,903,949 +0.19(+0.48%)
Jan 02, 2013 39.25 39.60 38.23 39.41 7,504,686 +1.18(+3.10%)
Dec 31, 2012 37.50 38.24 37.29 38.23 4,203,444 +0.59(+1.57%)
Dec 28, 2012 37.77 38.09 37.59 37.64 2,809,415 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,308,801 +0.00(+0.00%)
Dec 26, 2012 38.26 38.43 37.86 38.02 3,099,802 -0.13(-0.34%)
Dec 24, 2012 38.17 38.26 37.94 38.15 1,446,040 -0.12(-0.30%)
Dec 21, 2012 37.93 38.27 37.83 38.27 7,497,162 -0.17(-0.45%)
Dec 20, 2012 38.32 38.45 38.06 38.44 4,917,509 +0.05(+0.13%)
Dec 19, 2012 38.37 38.70 38.36 38.39 5,002,552 +0.05(+0.13%)
Dec 18, 2012 37.75 38.43 37.58 38.34 5,998,142 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.72 3,855,610 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.36 5,189,125 +0.07(+0.17%)
Dec 13, 2012 37.20 37.55 37.12 37.29 4,114,640 +0.03(+0.08%)
Dec 12, 2012 37.33 37.64 37.13 37.26 5,927,168 +0.07(+0.19%)
Dec 11, 2012 37.21 37.38 36.99 37.19 3,756,580 +0.21(+0.57%)
Dec 10, 2012 36.71 37.03 36.66 36.98 3,118,863 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.71 3,069,838 +0.04(+0.10%)
Dec 06, 2012 36.56 36.67 36.30 36.67 5,903,070 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,154 +0.66(+1.83%)
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.