Emerson Electric (NY: EMR )

105.31 +1.63 (+1.57%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.18 47.55 47.07 47.17 4,750,872 -0.07(-0.14%)
Sep 29, 2014 46.95 47.31 46.74 47.24 3,825,376 -0.28(-0.59%)
Sep 26, 2014 47.12 47.56 46.88 47.52 4,354,752 +0.47(+1.01%)
Sep 25, 2014 48.09 48.12 47.04 47.05 5,360,752 -1.36(-2.80%)
Sep 24, 2014 47.91 48.59 47.66 48.40 5,159,279 +0.54(+1.12%)
Sep 23, 2014 48.17 48.42 47.86 47.87 5,161,802 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,237 -0.57(-1.15%)
Sep 19, 2014 49.12 49.16 48.68 49.00 6,319,812 +0.20(+0.40%)
Sep 18, 2014 48.90 48.94 48.67 48.80 2,650,758 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,302,672 +0.09(+0.19%)
Sep 16, 2014 48.46 48.57 48.06 48.55 3,401,002 +0.08(+0.17%)
Sep 15, 2014 48.48 48.65 48.38 48.47 2,830,965 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.36 48.61 4,019,956 -0.13(-0.26%)
Sep 11, 2014 48.82 49.05 48.66 48.74 3,627,900 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.01 3,483,965 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,090 +0.10(+0.20%)
Sep 08, 2014 48.94 49.24 48.89 48.98 4,269,296 -0.08(-0.15%)
Sep 05, 2014 48.73 49.23 48.43 49.06 4,905,704 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.73 4,518,812 +0.26(+0.54%)
Sep 03, 2014 48.81 48.88 48.39 48.46 2,887,581 -0.02(-0.03%)
Sep 02, 2014 48.49 48.73 48.30 48.48 4,095,705 +0.22(+0.45%)
Aug 29, 2014 48.54 48.26 48.26 48.26 2,751,822 -0.18(-0.37%)
Aug 28, 2014 48.24 48.53 48.17 48.44 1,581,946 -0.11(-0.22%)
Aug 27, 2014 48.53 48.60 48.30 48.55 1,999,858 +0.05(+0.09%)
Aug 26, 2014 48.95 48.97 48.46 48.50 2,464,260 -0.31(-0.63%)
Aug 25, 2014 48.93 49.12 48.73 48.81 1,968,451 +0.11(+0.23%)
Aug 22, 2014 48.80 48.95 48.60 48.70 3,228,050 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.67 2,353,471 +0.06(+0.12%)
Aug 20, 2014 48.20 48.68 48.16 48.61 3,322,342 +0.41(+0.86%)
Aug 19, 2014 48.11 48.39 48.09 48.19 3,042,842 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.11 2,715,803 +0.64(+1.35%)
Aug 15, 2014 47.67 47.76 47.17 47.47 4,047,473 +0.02(+0.03%)
Aug 14, 2014 47.44 47.63 47.30 47.45 3,617,334 -0.08(-0.16%)
Aug 13, 2014 47.11 47.60 46.95 47.53 4,161,767 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.77 46.92 2,804,330 +0.07(+0.14%)
Aug 11, 2014 47.25 47.26 46.79 46.85 2,757,571 -0.16(-0.35%)
Aug 08, 2014 46.45 46.92 46.35 47.02 2,982,069 +0.76(+1.63%)
Aug 07, 2014 46.60 46.71 46.15 46.26 3,952,836 -0.04(-0.10%)
Aug 06, 2014 46.45 46.80 46.07 46.30 6,939,349 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.56 47.05 9,311,631 -0.86(-1.80%)
Aug 04, 2014 47.48 48.02 47.25 47.91 5,210,471 +0.44(+0.93%)
Aug 01, 2014 47.37 47.75 46.95 47.46 6,546,092 -0.19(-0.39%)
Jul 31, 2014 48.53 48.60 47.64 47.65 7,237,133 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.51 48.82 6,226,926 -0.67(-1.35%)
Jul 29, 2014 50.14 50.29 49.49 49.49 3,611,868 -0.73(-1.46%)
Jul 28, 2014 50.34 50.34 49.84 50.22 4,067,141 -0.26(-0.52%)
Jul 25, 2014 50.29 50.73 50.09 50.48 3,960,819 +0.28(+0.57%)
Jul 24, 2014 50.12 50.54 50.09 50.20 3,200,897 +0.02(+0.04%)
Jul 23, 2014 50.49 50.51 50.06 50.17 1,790,799 -0.30(-0.59%)
Jul 22, 2014 50.53 50.81 50.43 50.47 2,536,598 +0.04(+0.09%)
Jul 21, 2014 50.39 50.62 50.15 50.43 2,460,460 -0.02(-0.04%)
Jul 18, 2014 50.25 50.52 50.17 50.45 3,386,630 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.12 50.14 4,453,468 -0.76(-1.49%)
Jul 16, 2014 50.88 51.08 50.72 50.90 4,642,610 +0.37(+0.73%)
Jul 15, 2014 50.29 50.70 50.24 50.53 4,011,520 +0.18(+0.36%)
Jul 14, 2014 50.69 50.74 50.34 50.35 3,018,113 +0.12(+0.24%)
Jul 11, 2014 50.73 50.73 49.97 50.23 3,959,283 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.16 50.31 3,432,650 -0.37(-0.74%)
Jul 09, 2014 50.83 51.03 50.53 50.68 3,952,347 -0.10(-0.19%)
Jul 08, 2014 50.44 50.95 50.32 50.78 5,624,513 +0.13(+0.27%)
Jul 07, 2014 50.43 50.87 50.02 50.65 5,483,775 +0.21(+0.42%)
Jul 03, 2014 50.14 50.44 50.44 50.44 2,600,128 +0.55(+1.10%)
Jul 02, 2014 49.85 49.96 49.51 49.89 2,979,690 +0.07(+0.14%)
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.