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 (%)
Nov 30, 2010 37.14 37.65 36.93 37.45 7,252,658 -0.21(-0.56%)
Nov 29, 2010 37.69 37.74 37.16 37.67 4,437,016 -0.15(-0.40%)
Nov 26, 2010 37.84 38.01 37.72 37.82 1,651,242 -0.45(-1.17%)
Nov 24, 2010 37.76 38.26 38.26 38.26 5,963,894 +0.79(+2.11%)
Nov 23, 2010 37.35 37.54 37.09 37.48 5,820,664 -0.41(-1.08%)
Nov 22, 2010 37.59 37.94 37.28 37.88 3,581,829 -0.03(-0.09%)
Nov 19, 2010 37.64 37.94 37.19 37.92 4,918,732 +0.32(+0.85%)
Nov 18, 2010 37.32 37.83 37.32 37.60 4,908,971 +0.63(+1.71%)
Nov 17, 2010 36.97 37.28 36.80 36.97 4,185,574 -0.19(-0.51%)
Nov 16, 2010 37.43 37.59 36.92 37.16 5,487,370 -0.65(-1.73%)
Nov 15, 2010 37.84 38.21 37.78 37.81 3,646,499 +0.15(+0.40%)
Nov 12, 2010 37.82 37.95 37.31 37.66 4,010,841 -0.37(-0.97%)
Nov 11, 2010 37.84 38.13 37.72 38.03 4,064,433 -0.11(-0.29%)
Nov 10, 2010 38.11 38.18 37.49 38.14 4,774,498 -0.07(-0.20%)
Nov 09, 2010 38.49 38.62 37.97 38.21 8,124,382 -0.23(-0.59%)
Nov 08, 2010 38.55 38.65 38.10 38.44 4,621,042 -0.28(-0.73%)
Nov 05, 2010 38.42 38.73 38.24 38.72 5,398,117 +0.36(+0.93%)
Nov 04, 2010 37.37 38.39 37.36 38.36 6,962,622 +1.47(+3.98%)
Nov 03, 2010 37.22 37.27 36.32 36.90 7,243,124 -0.09(-0.26%)
Nov 02, 2010 36.88 37.23 36.34 36.99 13,177,322 -0.84(-2.23%)
Nov 01, 2010 37.41 37.86 37.22 37.84 9,636,168 +0.72(+1.95%)
Oct 29, 2010 36.88 37.25 36.65 37.11 4,929,820 +0.05(+0.13%)
Oct 28, 2010 37.18 37.48 36.75 37.07 7,295,974 +0.26(+0.72%)
Oct 27, 2010 36.74 36.84 36.25 36.80 3,753,325 -0.34(-0.93%)
Oct 25, 2010 37.03 37.35 36.89 37.15 5,930,178 +0.30(+0.81%)
Oct 22, 2010 37.06 37.06 36.64 36.85 3,236,900 -0.20(-0.53%)
Oct 21, 2010 36.69 37.18 36.57 37.05 6,233,356 +0.55(+1.52%)
Oct 20, 2010 35.82 36.63 35.69 36.49 4,188,107 +0.82(+2.31%)
Oct 19, 2010 35.80 36.06 35.31 35.67 5,073,944 -0.72(-1.97%)
Oct 18, 2010 36.34 36.59 36.15 36.38 3,473,750 +0.10(+0.28%)
Oct 15, 2010 36.54 36.74 35.96 36.28 3,896,689 -0.16(-0.43%)
Oct 14, 2010 36.48 36.63 36.19 36.44 4,677,895 -0.01(-0.02%)
Oct 13, 2010 35.96 36.53 35.91 36.44 5,406,574 +0.62(+1.72%)
Oct 12, 2010 35.83 36.00 35.23 35.83 5,799,552 -0.13(-0.36%)
Oct 11, 2010 36.16 36.28 35.86 35.96 2,970,868 -0.16(-0.43%)
Oct 08, 2010 36.11 36.25 35.78 36.11 3,953,138 +0.10(+0.28%)
Oct 07, 2010 36.34 36.34 35.81 36.01 4,748,617 -0.19(-0.52%)
Oct 06, 2010 36.36 36.44 36.11 36.20 5,052,339 -0.17(-0.46%)
Oct 05, 2010 36.30 36.50 35.99 36.37 71,308 +0.49(+1.36%)
Oct 04, 2010 36.13 36.49 35.59 35.88 5,467,153 -0.40(-1.10%)
Oct 01, 2010 36.28 36.28 35.79 36.28 7,710,605 +0.68(+1.91%)
Sep 30, 2010 35.60 36.17 35.37 35.60 34,844 -0.15(-0.43%)
Sep 29, 2010 35.62 35.84 35.54 35.75 7,110,525 -0.01(-0.02%)
Sep 28, 2010 35.95 35.99 35.27 35.76 9,129,121 -0.03(-0.09%)
Sep 27, 2010 36.17 36.27 35.77 35.79 6,070,859 -0.34(-0.95%)
Sep 24, 2010 34.94 36.38 34.92 36.14 10,156,225 +1.54(+4.45%)
Sep 23, 2010 34.60 35.04 34.36 34.60 5,088,599 -0.34(-0.97%)
Sep 22, 2010 35.47 35.58 34.85 34.94 5,496,860 -0.54(-1.52%)
Sep 21, 2010 35.36 35.75 35.27 35.48 6,562,721 +0.15(+0.42%)
Sep 20, 2010 34.73 35.40 34.60 35.33 4,655,077 +0.70(+2.03%)
Sep 17, 2010 34.63 34.69 33.98 34.63 6,768,620 +0.79(+2.34%)
Sep 15, 2010 34.04 34.08 33.63 33.83 5,583,839 -0.34(-0.99%)
Sep 14, 2010 34.15 34.39 33.87 34.17 3,690,669 +0.00(+0.00%)
Sep 13, 2010 34.11 34.42 34.08 34.17 4,933,509 +0.50(+1.49%)
Sep 10, 2010 34.06 34.08 33.55 33.67 6,369,309 -0.28(-0.84%)
Sep 09, 2010 34.27 34.35 33.83 33.96 6,616,613 +0.15(+0.44%)
Sep 08, 2010 33.65 34.29 33.62 33.81 4,917,992 +0.17(+0.50%)
Sep 07, 2010 33.48 33.86 33.29 33.64 1,187 +0.00(+0.00%)
Sep 03, 2010 33.70 33.84 33.36 33.64 3,920,390 +0.43(+1.28%)
Sep 02, 2010 32.71 33.24 32.67 33.21 362 +0.39(+1.17%)
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.