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 (%)
May 30, 2014 49.98 50.05 49.74 49.95 2,956,270 -0.05(-0.10%)
May 29, 2014 50.06 50.09 49.59 50.01 2,396,342 +0.11(+0.22%)
May 28, 2014 50.24 50.32 49.86 49.89 2,374,977 -0.15(-0.30%)
May 27, 2014 49.93 50.26 49.77 50.04 2,982,979 +0.26(+0.53%)
May 23, 2014 49.55 49.78 49.78 49.78 2,234,096 +0.24(+0.49%)
May 22, 2014 49.15 49.78 49.08 49.54 1,853,445 +0.45(+0.92%)
May 21, 2014 49.01 49.41 48.87 49.08 4,084,458 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.79 48.93 3,378,850 -1.02(-2.04%)
May 19, 2014 49.60 50.14 49.59 49.95 2,783,624 +0.13(+0.27%)
May 16, 2014 49.94 49.98 49.55 49.82 4,813,600 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.35 49.89 4,169,157 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,765 -0.41(-0.81%)
May 13, 2014 50.87 51.07 50.69 50.79 3,539,115 +0.04(+0.09%)
May 12, 2014 50.29 50.81 50.21 50.75 3,307,998 +0.82(+1.64%)
May 09, 2014 49.94 50.08 49.50 49.93 2,469,156 -0.07(-0.13%)
May 08, 2014 49.79 50.41 49.73 50.00 3,114,826 +0.01(+0.01%)
May 07, 2014 49.78 50.08 49.40 49.99 2,932,285 +0.48(+0.96%)
May 06, 2014 50.17 50.29 49.49 49.51 4,412,135 -0.79(-1.57%)
May 05, 2014 50.06 50.36 49.74 50.30 3,514,648 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.23 3,744,843 -0.34(-0.68%)
May 01, 2014 50.67 50.79 50.27 50.58 2,902,160 -0.14(-0.28%)
Apr 30, 2014 50.53 50.78 50.29 50.72 3,115,362 +0.10(+0.19%)
Apr 29, 2014 51.05 51.11 50.30 50.62 3,423,547 -0.13(-0.25%)
Apr 28, 2014 51.16 51.46 50.22 50.75 4,161,082 -0.16(-0.32%)
Apr 25, 2014 51.59 51.59 50.83 50.91 3,985,893 -0.79(-1.53%)
Apr 24, 2014 51.92 52.03 51.60 51.70 4,697,671 +0.07(+0.14%)
Apr 23, 2014 51.01 51.65 50.91 51.62 5,479,878 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.82 51.10 2,707,864 +0.08(+0.16%)
Apr 21, 2014 50.81 51.20 50.71 51.02 2,440,789 +0.11(+0.22%)
Apr 17, 2014 50.43 50.91 50.91 50.91 5,304,585 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.72 50.29 4,263,875 +0.79(+1.59%)
Apr 15, 2014 48.58 49.57 48.46 49.50 4,778,341 +0.88(+1.81%)
Apr 14, 2014 49.09 49.22 48.18 48.63 4,541,151 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,815,014 -0.48(-0.98%)
Apr 10, 2014 49.87 50.06 49.05 49.13 5,067,611 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.91 3,617,668 +0.33(+0.66%)
Apr 08, 2014 49.47 49.69 49.18 49.59 6,518,632 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.44 49.45 4,996,819 -0.59(-1.17%)
Apr 04, 2014 50.75 51.00 50.01 50.04 4,201,931 -0.50(-0.99%)
Apr 03, 2014 50.62 50.80 50.30 50.54 3,066,765 +0.07(+0.15%)
Apr 02, 2014 50.08 50.59 50.00 50.46 4,065,008 +0.39(+0.77%)
Apr 01, 2014 49.57 50.11 49.57 50.08 3,719,158 +0.39(+0.78%)
Mar 31, 2014 50.05 50.11 49.57 49.69 4,139,288 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.24 49.66 4,226,496 +0.42(+0.85%)
Mar 27, 2014 48.77 49.31 48.37 49.24 5,891,477 +0.34(+0.70%)
Mar 26, 2014 49.47 49.68 48.89 48.90 5,213,293 -0.45(-0.92%)
Mar 25, 2014 48.89 49.37 48.86 49.36 6,646,663 +0.71(+1.47%)
Mar 24, 2014 48.68 48.98 48.30 48.64 5,624,607 +0.03(+0.06%)
Mar 21, 2014 48.24 49.11 47.96 48.61 10,696,962 +1.31(+2.77%)
Mar 20, 2014 47.25 47.43 47.00 47.30 3,773,216 -0.03(-0.06%)
Mar 19, 2014 47.62 47.76 46.96 47.33 5,547,675 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.51 3,518,875 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.35 4,255,481 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.43 46.54 5,966,816 -0.34(-0.73%)
Mar 13, 2014 47.94 48.08 46.69 46.88 6,112,653 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.38 47.61 4,076,408 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.71 47.91 2,729,066 -0.39(-0.80%)
Mar 10, 2014 48.89 48.89 48.18 48.30 4,157,401 -0.50(-1.02%)
Mar 07, 2014 48.61 49.01 48.58 48.80 4,302,790 +0.41(+0.85%)
Mar 06, 2014 48.43 48.69 48.35 48.39 3,307,312 -0.01(-0.02%)
Mar 05, 2014 48.44 48.57 48.32 48.40 2,980,991 -0.04(-0.09%)
Mar 04, 2014 48.68 48.78 48.20 48.44 4,303,359 +0.57(+1.20%)
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.