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, 2012 37.50 38.24 37.29 38.23 4,203,444 +0.59(+1.57%)
Dec 28, 2012 37.77 38.09 37.59 37.64 2,809,415 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,308,801 +0.00(+0.00%)
Dec 26, 2012 38.26 38.43 37.86 38.02 3,099,802 -0.13(-0.34%)
Dec 24, 2012 38.17 38.26 37.94 38.15 1,446,040 -0.12(-0.30%)
Dec 21, 2012 37.93 38.27 37.83 38.27 7,497,162 -0.17(-0.45%)
Dec 20, 2012 38.32 38.45 38.06 38.44 4,917,509 +0.05(+0.13%)
Dec 19, 2012 38.37 38.70 38.36 38.39 5,002,552 +0.05(+0.13%)
Dec 18, 2012 37.75 38.43 37.58 38.34 5,998,142 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.72 3,855,610 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.36 5,189,125 +0.07(+0.17%)
Dec 13, 2012 37.20 37.55 37.12 37.29 4,114,640 +0.03(+0.08%)
Dec 12, 2012 37.33 37.64 37.13 37.26 5,927,168 +0.07(+0.19%)
Dec 11, 2012 37.21 37.38 36.99 37.19 3,756,580 +0.21(+0.57%)
Dec 10, 2012 36.71 37.03 36.66 36.98 3,118,863 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.71 3,069,838 +0.04(+0.10%)
Dec 06, 2012 36.56 36.67 36.30 36.67 5,903,070 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,154 +0.66(+1.83%)
Dec 04, 2012 35.84 36.02 35.65 35.91 4,002,034 -0.35(-0.98%)
Nov 30, 2012 36.47 36.66 36.24 36.26 5,797,306 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,234 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,973,655 +0.56(+1.56%)
Nov 27, 2012 35.29 36.01 35.23 35.52 9,451,198 +0.25(+0.70%)
Nov 26, 2012 35.17 35.41 35.03 35.27 5,379,836 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,389 +0.41(+1.17%)
Nov 21, 2012 35.21 35.23 34.86 35.05 3,557,566 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,069 -0.33(-0.94%)
Nov 19, 2012 35.44 35.67 35.16 35.34 4,862,809 +0.55(+1.58%)
Nov 16, 2012 34.76 34.90 34.38 34.79 5,417,202 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,707,849 -0.17(-0.48%)
Nov 14, 2012 35.95 35.99 34.78 34.92 5,962,908 -0.82(-2.28%)
Nov 13, 2012 35.80 36.20 35.68 35.73 5,759,897 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.85 36.04 3,455,819 +0.14(+0.38%)
Nov 09, 2012 35.48 36.46 35.43 35.91 5,519,686 +0.26(+0.74%)
Nov 08, 2012 35.95 36.13 35.55 35.64 4,884,352 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.95 36.00 5,906,514 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,338,347 +0.69(+1.90%)
Nov 05, 2012 35.73 36.21 35.51 36.16 6,079,306 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,040 -0.41(-1.13%)
Nov 01, 2012 34.97 36.29 34.78 36.07 7,489,194 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,141,558 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,570 -0.09(-0.25%)
Oct 25, 2012 34.24 34.44 34.12 34.34 5,317,028 +0.44(+1.31%)
Oct 24, 2012 34.07 34.11 33.77 33.89 3,623,928 +0.01(+0.04%)
Oct 23, 2012 34.12 34.37 33.72 33.88 5,745,712 -0.67(-1.93%)
Oct 19, 2012 35.24 35.43 34.37 34.54 7,165,533 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,112,751 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,224 +0.31(+0.88%)
Oct 16, 2012 34.82 35.08 34.75 35.00 3,045,815 +0.34(+0.99%)
Oct 15, 2012 34.70 34.79 34.48 34.65 4,887,266 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.62 3,442,156 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,162,916 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,954,685 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,306,891 -0.09(-0.24%)
Oct 08, 2012 35.08 35.22 34.95 35.17 4,131,649 -0.05(-0.14%)
Oct 05, 2012 35.35 35.70 35.12 35.22 4,831,829 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.12 6,052,862 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.77 4,771,350 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.39 5,680,122 +0.07(+0.21%)
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.