Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.71 34.10 33.25 33.25 10,557,461 -1.03(-3.00%)
Oct 28, 2011 34.54 34.99 33.96 34.28 8,840,589 -0.37(-1.06%)
Oct 27, 2011 33.78 35.04 33.43 34.65 9,742,821 +2.07(+6.34%)
Oct 26, 2011 32.68 32.75 31.73 32.58 11,212,502 +0.44(+1.35%)
Oct 25, 2011 32.65 32.69 31.95 32.15 7,510,580 -0.79(-2.39%)
Oct 24, 2011 32.65 33.02 32.39 32.93 9,072,439 +0.17(+0.51%)
Oct 21, 2011 32.46 32.79 32.31 32.77 7,901,782 +0.65(+2.02%)
Oct 20, 2011 32.15 32.43 31.55 32.12 8,090,466 -0.11(-0.34%)
Oct 19, 2011 32.90 33.06 32.08 32.23 7,219,166 -0.79(-2.41%)
Oct 18, 2011 31.68 33.34 31.58 33.02 8,387,846 +1.29(+4.07%)
Oct 17, 2011 32.69 32.89 31.66 31.73 6,472,575 -1.10(-3.35%)
Oct 14, 2011 32.51 32.91 32.27 32.83 4,804,084 +0.78(+2.44%)
Oct 13, 2011 31.95 32.16 31.68 32.05 5,575,576 -0.10(-0.32%)
Oct 12, 2011 31.68 32.51 31.68 32.15 8,363,549 +0.60(+1.91%)
Oct 11, 2011 31.05 31.66 31.02 31.55 5,281,550 +0.19(+0.59%)
Oct 10, 2011 30.72 31.38 30.56 31.37 5,857,685 +0.95(+3.14%)
Oct 07, 2011 31.04 31.04 30.17 30.41 8,565,182 -0.34(-1.10%)
Oct 06, 2011 30.38 30.76 30.32 30.75 6,386,727 +0.85(+2.84%)
Oct 05, 2011 29.22 30.00 28.89 29.90 7,493,803 +0.79(+2.71%)
Oct 04, 2011 27.77 29.18 27.30 29.11 12,242,865 +1.00(+3.54%)
Oct 03, 2011 28.44 29.16 28.10 28.12 11,674,291 -0.43(-1.50%)
Sep 30, 2011 29.85 29.89 28.55 28.55 11,094,040 -1.71(-5.66%)
Sep 29, 2011 30.52 30.93 29.55 30.26 8,263,248 +0.39(+1.30%)
Sep 28, 2011 30.41 30.94 29.80 29.87 8,771,748 -0.58(-1.91%)
Sep 27, 2011 31.03 31.14 30.23 30.45 10,250,941 +0.26(+0.85%)
Sep 26, 2011 29.64 30.25 29.03 30.20 9,733,421 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.77 29.25 10,456,795 +0.24(+0.83%)
Sep 22, 2011 29.27 29.27 28.58 29.01 14,825,153 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.23 30.23 8,898,352 -1.24(-3.95%)
Sep 20, 2011 31.70 31.97 31.25 31.48 8,068,017 +0.08(+0.24%)
Sep 19, 2011 31.01 31.58 30.56 31.40 6,282,331 -0.21(-0.66%)
Sep 16, 2011 31.83 32.15 31.37 31.61 9,726,639 -0.12(-0.37%)
Sep 15, 2011 31.44 31.73 31.14 31.73 8,705,804 +0.63(+2.02%)
Sep 14, 2011 31.03 31.57 30.20 31.10 11,582,428 +0.24(+0.78%)
Sep 13, 2011 30.40 31.03 30.25 30.85 8,538,320 +0.59(+1.94%)
Sep 12, 2011 29.85 30.47 29.43 30.27 12,652,561 +0.28(+0.92%)
Sep 09, 2011 30.32 30.70 29.69 29.99 17,199,684 -0.68(-2.21%)
Sep 08, 2011 30.70 31.19 30.47 30.67 9,862,412 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.36 30.92 6,821,177 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.20 30.03 9,016,657 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.20 30.43 9,219,101 -1.08(-3.44%)
Sep 01, 2011 32.13 32.30 31.44 31.51 10,046,174 -0.66(-2.04%)
Aug 31, 2011 32.45 32.88 31.88 32.17 10,821,110 +0.06(+0.19%)
Aug 30, 2011 31.88 32.37 31.48 32.11 11,679,851 -0.29(-0.90%)
Aug 29, 2011 31.92 32.40 31.79 32.40 7,231,966 +1.02(+3.24%)
Aug 26, 2011 30.46 31.66 29.97 31.38 10,794,091 +0.66(+2.14%)
Aug 25, 2011 31.81 32.08 30.62 30.72 7,987,488 -0.92(-2.90%)
Aug 24, 2011 30.54 31.70 30.42 31.64 8,494,753 +0.97(+3.15%)
Aug 23, 2011 29.70 30.67 29.37 30.67 8,877,384 +1.24(+4.20%)
Aug 22, 2011 30.11 30.18 29.38 29.44 7,988,307 +0.10(+0.33%)
Aug 19, 2011 29.24 30.29 29.17 29.34 9,734,155 -0.34(-1.14%)
Aug 18, 2011 30.70 30.78 29.41 29.68 12,842,070 -2.03(-6.41%)
Aug 17, 2011 32.08 32.26 31.39 31.71 5,978,320 -0.12(-0.39%)
Aug 16, 2011 32.02 32.35 31.53 31.84 8,830,980 -0.58(-1.79%)
Aug 15, 2011 32.22 32.80 32.07 32.42 7,932,551 +0.42(+1.32%)
Aug 12, 2011 31.90 32.33 31.52 31.99 11,832,594 +0.43(+1.36%)
Aug 11, 2011 29.27 31.98 29.17 31.57 19,675,050 +2.62(+9.05%)
Aug 10, 2011 30.32 30.37 28.86 28.95 23,617,692 -1.72(-5.62%)
Aug 09, 2011 30.49 30.73 28.37 30.67 21,242,368 +1.51(+5.17%)
Aug 08, 2011 30.49 30.70 29.11 29.16 21,867,188 -1.96(-6.30%)
Aug 05, 2011 32.17 32.35 30.53 31.12 25,851,908 -0.43(-1.35%)
Aug 04, 2011 32.74 32.86 31.55 31.55 13,275,339 -1.68(-5.06%)
Aug 03, 2011 32.39 33.33 32.04 33.23 12,810,946 +0.96(+2.97%)
Aug 02, 2011 33.24 33.51 32.23 32.27 15,032,563 -1.37(-4.08%)
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.