Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.78 39.81 39.46 39.49 6,179,703 -0.23(-0.58%)
Nov 27, 2015 39.57 39.82 39.30 39.72 2,582,250 +0.04(+0.10%)
Nov 25, 2015 39.47 39.68 39.68 39.68 3,529,223 +0.13(+0.34%)
Nov 24, 2015 39.39 40.65 39.26 39.54 3,821,430 +0.04(+0.10%)
Nov 23, 2015 39.65 39.76 39.38 39.50 4,663,443 -0.11(-0.28%)
Nov 20, 2015 39.73 39.94 39.48 39.61 4,173,843 +0.02(+0.04%)
Nov 19, 2015 39.57 39.74 39.41 39.60 3,956,279 +0.10(+0.26%)
Nov 18, 2015 38.56 39.54 38.41 39.50 4,996,540 +1.05(+2.73%)
Nov 17, 2015 38.59 38.75 38.23 38.45 4,172,128 -0.13(-0.35%)
Nov 16, 2015 37.66 38.62 37.66 38.58 6,044,960 +0.92(+2.43%)
Nov 13, 2015 37.12 37.85 37.12 37.66 5,510,268 +0.35(+0.93%)
Nov 12, 2015 37.51 38.01 37.21 37.32 6,562,752 -0.57(-1.50%)
Nov 11, 2015 37.91 38.13 37.49 37.88 3,672,889 +0.14(+0.38%)
Nov 10, 2015 37.65 37.92 37.24 37.74 4,764,379 -0.04(-0.11%)
Nov 09, 2015 38.42 38.63 37.44 37.79 5,176,654 -0.71(-1.85%)
Nov 06, 2015 38.17 38.65 37.88 38.50 5,402,523 +0.06(+0.16%)
Nov 05, 2015 38.65 38.93 37.96 38.43 6,347,267 -0.41(-1.07%)
Nov 04, 2015 39.04 39.31 38.77 38.85 5,980,032 +0.03(+0.08%)
Nov 03, 2015 37.70 39.29 37.54 38.82 7,294,981 +1.01(+2.67%)
Nov 02, 2015 36.92 37.94 36.79 37.81 6,698,300 +0.88(+2.37%)
Oct 30, 2015 37.11 37.15 36.70 36.93 8,514,843 +0.04(+0.11%)
Oct 29, 2015 36.93 37.18 36.78 36.89 2,882,581 -0.18(-0.48%)
Oct 28, 2015 36.89 37.32 36.60 37.07 5,084,458 +0.41(+1.11%)
Oct 27, 2015 37.22 37.25 36.60 36.67 4,884,256 -0.88(-2.33%)
Oct 26, 2015 37.67 37.74 37.35 37.54 5,676,855 -0.13(-0.35%)
Oct 23, 2015 37.57 37.68 37.10 37.68 7,107,480 +0.31(+0.84%)
Oct 22, 2015 36.31 37.59 36.20 37.36 8,556,483 +1.17(+3.22%)
Oct 21, 2015 36.25 36.87 36.04 36.20 4,703,451 +0.13(+0.37%)
Oct 20, 2015 35.42 36.29 35.28 36.07 5,367,354 +0.50(+1.41%)
Oct 19, 2015 35.21 35.64 35.21 35.56 4,403,563 +0.16(+0.46%)
Oct 16, 2015 37.03 37.03 35.10 35.40 8,167,422 -1.21(-3.31%)
Oct 15, 2015 36.36 36.63 35.74 36.61 4,927,030 +0.43(+1.19%)
Oct 14, 2015 36.42 36.54 35.93 36.18 5,233,123 -0.17(-0.47%)
Oct 13, 2015 36.61 36.86 36.28 36.35 5,285,082 -0.36(-0.98%)
Oct 12, 2015 36.90 37.08 36.56 36.71 2,790,946 -0.16(-0.42%)
Oct 09, 2015 37.23 37.46 36.69 36.87 5,177,429 -0.29(-0.78%)
Oct 08, 2015 36.22 37.23 36.10 37.16 4,250,351 +0.91(+2.52%)
Oct 07, 2015 36.45 36.84 35.73 36.24 8,175,728 +0.12(+0.32%)
Oct 06, 2015 36.07 36.42 35.99 36.13 4,932,452 +0.14(+0.39%)
Oct 05, 2015 34.88 36.21 34.81 35.99 7,317,877 +1.43(+4.14%)
Oct 02, 2015 33.18 34.57 33.00 34.56 6,724,698 +1.10(+3.30%)
Oct 01, 2015 34.36 34.60 33.34 33.45 7,006,270 -1.09(-3.15%)
Sep 30, 2015 34.33 34.59 34.00 34.54 5,540,532 +0.56(+1.63%)
Sep 29, 2015 33.80 34.15 33.63 33.99 6,457,637 +0.33(+0.98%)
Sep 28, 2015 33.89 33.95 33.52 33.66 6,014,158 -0.58(-1.69%)
Sep 25, 2015 34.40 34.41 34.07 34.24 4,986,266 +0.09(+0.27%)
Sep 24, 2015 33.80 34.27 33.47 34.14 7,323,819 -0.01(-0.02%)
Sep 23, 2015 35.01 35.07 33.96 34.15 6,377,549 -0.77(-2.20%)
Sep 22, 2015 34.80 35.20 34.59 34.92 5,260,252 -0.37(-1.04%)
Sep 21, 2015 35.42 35.59 35.20 35.28 4,496,265 +0.01(+0.02%)
Sep 18, 2015 35.90 36.02 35.10 35.28 13,320,711 -1.36(-3.71%)
Sep 17, 2015 36.74 37.39 36.54 36.64 6,530,864 -0.16(-0.45%)
Sep 16, 2015 36.35 36.87 36.24 36.80 3,854,689 +0.58(+1.60%)
Sep 15, 2015 35.71 36.29 35.65 36.22 3,015,130 +0.63(+1.76%)
Sep 14, 2015 35.91 35.99 35.51 35.60 4,353,762 -0.41(-1.13%)
Sep 11, 2015 36.18 36.28 35.81 36.00 4,307,893 -0.26(-0.71%)
Sep 10, 2015 36.32 36.55 35.95 36.26 5,030,429 -0.12(-0.32%)
Sep 09, 2015 37.04 37.11 36.30 36.38 7,725,611 -0.26(-0.70%)
Sep 08, 2015 36.34 36.64 36.21 36.64 5,677,893 +0.81(+2.25%)
Sep 04, 2015 35.77 35.83 35.83 35.83 5,989,113 -0.48(-1.31%)
Sep 03, 2015 35.79 36.57 35.78 36.31 7,374,629 -0.28(-0.77%)
Sep 02, 2015 36.64 36.80 36.11 36.59 4,130,594 +0.41(+1.12%)
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.