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 (%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
Dec 02, 2013 49.69 49.95 49.47 49.52 3,243,485 -0.17(-0.34%)
Nov 29, 2013 50.22 50.27 49.66 49.69 1,452,426 -0.39(-0.79%)
Nov 27, 2013 49.97 50.16 49.89 50.09 1,776,741 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,703,159 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.57 49.70 4,861,933 -0.74(-1.47%)
Nov 22, 2013 50.33 50.48 50.05 50.44 2,568,673 +0.21(+0.41%)
Nov 21, 2013 49.89 50.28 49.84 50.23 2,859,428 +0.47(+0.94%)
Nov 20, 2013 50.29 50.38 49.61 49.77 2,944,266 -0.20(-0.40%)
Nov 19, 2013 50.14 50.33 49.86 49.97 2,803,052 -0.17(-0.34%)
Nov 18, 2013 50.52 50.64 50.03 50.14 3,278,949 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.03 50.42 5,056,499 +0.56(+1.13%)
Nov 14, 2013 49.62 50.06 49.57 49.86 4,479,558 +0.27(+0.54%)
Nov 13, 2013 48.56 49.60 48.56 49.59 3,327,925 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.86 4,168,281 -0.48(-0.97%)
Nov 11, 2013 49.30 49.45 49.17 49.34 2,731,071 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.63 49.36 3,700,888 +0.68(+1.39%)
Nov 07, 2013 49.53 49.71 48.52 48.68 6,946,813 -1.00(-2.02%)
Nov 06, 2013 49.55 49.75 49.11 49.68 3,737,333 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.68 49.27 4,319,069 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.51 49.65 3,147,506 +0.25(+0.51%)
Nov 01, 2013 49.58 49.65 49.05 49.40 4,311,967 +0.04(+0.09%)
Oct 31, 2013 49.30 49.74 49.09 49.36 3,254,329 +0.05(+0.10%)
Oct 30, 2013 49.66 49.71 49.22 49.30 3,271,336 -0.36(-0.73%)
Oct 29, 2013 49.57 49.66 49.16 49.66 2,966,310 +0.20(+0.40%)
Oct 28, 2013 49.52 49.56 49.22 49.47 2,597,048 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,928 +0.51(+1.04%)
Oct 24, 2013 48.96 49.23 48.92 49.03 2,763,215 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,617 +0.05(+0.11%)
Oct 22, 2013 48.80 49.38 48.74 48.94 3,127,489 +0.34(+0.70%)
Oct 21, 2013 48.38 48.78 48.27 48.60 3,196,482 +0.22(+0.46%)
Oct 18, 2013 48.15 48.46 47.95 48.38 6,337,697 +0.32(+0.66%)
Oct 17, 2013 47.56 48.12 47.56 48.06 4,113,724 +0.35(+0.73%)
Oct 16, 2013 48.05 48.20 47.67 47.71 3,916,334 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.71 47.73 4,643,791 -0.61(-1.27%)
Oct 14, 2013 47.87 48.38 47.84 48.35 2,391,292 +0.18(+0.38%)
Oct 11, 2013 47.79 48.22 47.73 48.16 2,807,241 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,820,473 +1.33(+2.85%)
Oct 09, 2013 46.41 46.82 46.23 46.56 4,715,452 +0.15(+0.32%)
Oct 08, 2013 46.95 47.12 46.38 46.41 4,405,594 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,978 -0.18(-0.39%)
Oct 04, 2013 47.01 47.27 46.81 47.14 3,699,032 +0.18(+0.38%)
Oct 03, 2013 47.37 47.50 46.54 46.97 4,996,529 -0.52(-1.09%)
Oct 02, 2013 47.66 47.88 47.28 47.48 5,511,477 -0.47(-0.98%)
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.