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 31, 2015 43.15 43.39 42.72 43.35 8,146,981 +0.02(+0.05%)
Mar 30, 2015 43.42 43.82 43.30 43.32 5,635,586 +0.04(+0.09%)
Mar 27, 2015 43.37 43.37 42.87 43.28 4,803,919 +0.05(+0.12%)
Mar 26, 2015 43.02 43.48 42.79 43.23 6,628,647 -0.10(-0.23%)
Mar 25, 2015 43.64 43.71 43.24 43.33 7,487,330 -0.16(-0.37%)
Mar 24, 2015 43.54 43.61 43.28 43.49 8,055,164 -0.09(-0.21%)
Mar 23, 2015 43.43 43.76 43.35 43.58 5,479,101 +0.18(+0.42%)
Mar 20, 2015 43.26 43.48 43.05 43.40 10,480,415 +0.32(+0.75%)
Mar 19, 2015 43.23 43.33 42.71 43.08 5,104,473 -0.39(-0.90%)
Mar 18, 2015 42.52 43.71 42.12 43.47 7,736,212 +0.83(+1.96%)
Mar 17, 2015 42.65 42.78 42.47 42.63 5,532,888 -0.41(-0.96%)
Mar 16, 2015 42.47 43.06 42.46 43.05 6,488,264 +0.74(+1.76%)
Mar 13, 2015 42.81 42.83 42.06 42.30 6,373,452 -0.60(-1.41%)
Mar 12, 2015 42.63 42.99 42.59 42.91 6,133,626 +0.41(+0.97%)
Mar 11, 2015 43.13 43.15 42.49 42.50 5,449,789 -0.44(-1.03%)
Mar 10, 2015 43.28 43.28 42.79 42.94 7,987,959 -0.77(-1.77%)
Mar 09, 2015 43.58 43.89 43.37 43.71 8,072,275 +0.41(+0.95%)
Mar 06, 2015 43.98 43.98 43.13 43.30 10,055,914 -1.16(-2.62%)
Mar 05, 2015 44.23 44.46 43.98 44.46 6,338,769 +0.23(+0.52%)
Mar 04, 2015 44.46 44.69 44.07 44.23 4,508,731 -0.46(-1.03%)
Mar 03, 2015 44.37 44.75 44.34 44.69 4,045,919 +0.04(+0.09%)
Mar 02, 2015 44.34 44.79 44.33 44.65 4,824,226 +0.31(+0.71%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,242,573 -0.02(-0.03%)
Feb 26, 2015 44.58 44.71 44.33 44.36 5,066,445 -0.28(-0.62%)
Feb 25, 2015 44.95 45.01 44.25 44.63 6,645,166 -0.19(-0.43%)
Feb 24, 2015 44.72 44.95 44.37 44.82 6,870,269 -0.15(-0.32%)
Feb 23, 2015 44.92 44.98 44.59 44.97 5,419,291 +0.05(+0.12%)
Feb 20, 2015 44.81 44.99 44.23 44.92 7,685,222 -0.02(-0.03%)
Feb 19, 2015 44.92 45.14 44.67 44.93 4,160,803 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,322,730 +0.42(+0.94%)
Feb 17, 2015 44.85 44.88 44.53 44.63 4,571,654 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,362 +0.06(+0.14%)
Feb 12, 2015 44.16 44.92 44.16 44.86 6,396,689 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,463,620 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,967,227 +0.52(+1.20%)
Feb 09, 2015 43.11 43.82 43.09 43.55 7,935,187 +0.24(+0.56%)
Feb 06, 2015 43.40 43.66 43.15 43.31 8,112,126 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.14 43.40 11,714,069 -0.14(-0.31%)
Feb 04, 2015 44.91 45.07 43.38 43.53 14,398,938 -1.60(-3.55%)
Feb 03, 2015 44.16 45.56 43.72 45.14 27,092,426 +0.36(+0.80%)
Feb 02, 2015 43.33 44.93 43.31 44.78 13,431,267 +1.54(+3.57%)
Jan 30, 2015 42.93 43.70 42.89 43.24 10,728,992 +0.05(+0.11%)
Jan 29, 2015 42.59 43.43 42.38 43.19 9,751,678 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.67 42.70 9,965,505 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,267,366 -1.62(-3.58%)
Jan 26, 2015 44.20 45.17 43.69 45.13 9,792,194 +0.99(+2.25%)
Jan 23, 2015 45.19 45.29 44.08 44.13 12,729,243 -1.28(-2.83%)
Jan 22, 2015 45.79 45.93 45.17 45.42 12,296,709 -0.89(-1.92%)
Jan 21, 2015 45.90 46.53 45.61 46.31 5,913,179 +0.38(+0.83%)
Jan 20, 2015 46.14 46.27 45.42 45.93 7,604,776 +0.10(+0.22%)
Jan 16, 2015 44.98 45.87 44.90 45.83 9,571,279 +0.74(+1.63%)
Jan 15, 2015 45.27 45.64 44.97 45.09 7,947,763 -0.18(-0.40%)
Jan 14, 2015 45.00 45.30 44.53 45.27 8,843,159 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,273 -0.07(-0.15%)
Jan 12, 2015 46.02 46.14 45.26 45.69 7,647,842 -0.55(-1.20%)
Jan 09, 2015 46.94 47.06 45.84 46.24 4,791,642 -0.74(-1.57%)
Jan 08, 2015 46.12 47.03 45.99 46.98 6,451,900 +1.20(+2.62%)
Jan 07, 2015 46.32 46.34 45.61 45.78 6,957,884 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.36 45.88 7,179,558 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.96 9,413,805 -0.96(-2.06%)
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.