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 (%)
May 29, 2015 47.43 47.46 46.48 46.71 5,868,316 -0.55(-1.16%)
May 28, 2015 47.02 47.30 46.71 47.26 4,789,877 +0.05(+0.12%)
May 27, 2015 47.16 47.36 46.93 47.21 3,444,237 +0.09(+0.20%)
May 26, 2015 47.84 47.84 46.98 47.12 5,912,893 -0.74(-1.54%)
May 22, 2015 47.69 47.85 47.85 47.85 6,873,006 +0.05(+0.10%)
May 21, 2015 46.67 48.60 46.63 47.81 13,882,532 +1.23(+2.64%)
May 20, 2015 46.36 46.69 46.01 46.57 6,360,113 +0.18(+0.38%)
May 19, 2015 46.47 46.63 46.10 46.40 6,494,946 -0.23(-0.50%)
May 18, 2015 46.72 46.82 46.40 46.63 5,162,272 +0.01(+0.02%)
May 15, 2015 46.93 46.95 46.52 46.62 4,717,024 -0.26(-0.56%)
May 14, 2015 47.08 47.14 46.74 46.88 5,321,409 +0.15(+0.31%)
May 13, 2015 46.50 47.14 46.50 46.74 9,369,487 +0.49(+1.06%)
May 12, 2015 45.49 46.49 45.37 46.25 9,649,714 +0.68(+1.48%)
May 11, 2015 45.13 45.76 44.88 45.57 6,876,277 +0.39(+0.87%)
May 08, 2015 45.14 45.40 45.01 45.18 5,272,040 +0.53(+1.19%)
May 07, 2015 44.92 44.93 44.29 44.65 7,528,536 -0.09(-0.21%)
May 06, 2015 44.87 44.94 44.23 44.74 8,649,124 -0.14(-0.31%)
May 05, 2015 44.27 45.24 44.19 44.88 10,959,911 -0.84(-1.83%)
May 04, 2015 45.80 45.96 45.59 45.72 4,956,692 +0.12(+0.27%)
May 01, 2015 45.37 45.64 45.21 45.60 3,924,672 +0.38(+0.85%)
Apr 30, 2015 45.35 45.62 45.00 45.21 5,189,362 -0.20(-0.44%)
Apr 29, 2015 44.92 45.56 44.58 45.41 6,128,244 +0.33(+0.73%)
Apr 28, 2015 44.73 45.20 44.59 45.08 4,508,527 +0.15(+0.34%)
Apr 27, 2015 44.43 45.08 44.40 44.93 5,086,637 +0.62(+1.41%)
Apr 24, 2015 44.47 44.72 44.04 44.30 5,144,590 -0.43(-0.96%)
Apr 23, 2015 44.38 45.02 44.23 44.73 4,912,701 +0.05(+0.10%)
Apr 22, 2015 44.73 44.80 44.20 44.69 4,713,827 -0.05(-0.12%)
Apr 21, 2015 45.13 45.32 44.40 44.74 4,739,312 -0.37(-0.82%)
Apr 20, 2015 45.09 45.50 45.06 45.11 4,623,033 +0.21(+0.46%)
Apr 17, 2015 45.00 45.01 44.47 44.90 6,624,974 -0.37(-0.81%)
Apr 16, 2015 45.23 45.45 45.04 45.27 5,100,758 -0.19(-0.42%)
Apr 15, 2015 45.07 45.58 45.00 45.46 6,161,021 +0.64(+1.42%)
Apr 14, 2015 44.70 45.03 44.54 44.83 5,935,807 -0.05(-0.12%)
Apr 13, 2015 43.74 44.93 43.70 44.88 12,235,031 +1.19(+2.73%)
Apr 10, 2015 43.71 43.82 43.44 43.69 4,830,670 +0.10(+0.23%)
Apr 09, 2015 43.52 43.92 43.48 43.59 7,007,655 -0.02(-0.04%)
Apr 08, 2015 43.31 43.75 43.21 43.60 6,409,579 +0.21(+0.48%)
Apr 07, 2015 43.56 43.70 43.16 43.40 5,678,874 -0.40(-0.91%)
Apr 06, 2015 42.94 44.38 42.46 43.80 10,129,670 +1.11(+2.61%)
Apr 02, 2015 42.97 42.68 42.68 42.68 7,693,922 -0.27(-0.63%)
Apr 01, 2015 43.24 43.29 42.82 42.95 6,121,852 -0.56(-1.29%)
Mar 31, 2015 43.31 43.56 42.88 43.51 8,115,735 +0.02(+0.05%)
Mar 30, 2015 43.59 43.99 43.47 43.49 5,613,973 +0.04(+0.09%)
Mar 27, 2015 43.54 43.54 43.04 43.45 4,785,495 +0.05(+0.12%)
Mar 26, 2015 43.18 43.65 42.96 43.40 6,603,225 -0.10(-0.23%)
Mar 25, 2015 43.80 43.88 43.41 43.50 7,458,614 -0.16(-0.37%)
Mar 24, 2015 43.70 43.77 43.45 43.66 8,024,270 -0.09(-0.21%)
Mar 23, 2015 43.60 43.93 43.51 43.75 5,458,088 +0.18(+0.42%)
Mar 20, 2015 43.43 43.64 43.22 43.57 10,440,220 +0.32(+0.75%)
Mar 19, 2015 43.40 43.50 42.87 43.24 5,084,896 -0.39(-0.90%)
Mar 18, 2015 42.68 43.87 42.28 43.64 7,706,542 +0.84(+1.96%)
Mar 17, 2015 42.81 42.94 42.64 42.80 5,511,668 -0.41(-0.96%)
Mar 16, 2015 42.64 43.23 42.62 43.21 6,463,380 +0.75(+1.76%)
Mar 13, 2015 42.97 42.99 42.23 42.47 6,349,008 -0.61(-1.41%)
Mar 12, 2015 42.79 43.16 42.75 43.07 6,110,102 +0.41(+0.97%)
Mar 11, 2015 43.30 43.31 42.65 42.66 5,428,888 -0.45(-1.03%)
Mar 10, 2015 43.45 43.45 42.96 43.11 7,957,323 -0.78(-1.77%)
Mar 09, 2015 43.74 44.05 43.54 43.88 8,041,316 +0.41(+0.95%)
Mar 06, 2015 44.15 44.15 43.30 43.47 10,017,347 -1.17(-2.62%)
Mar 05, 2015 44.40 44.63 44.15 44.63 6,314,458 +0.23(+0.52%)
Mar 04, 2015 44.63 44.87 44.23 44.40 4,491,439 -0.46(-1.03%)
Mar 03, 2015 44.54 44.93 44.51 44.87 4,030,402 +0.04(+0.09%)
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.