Emerson Electric (NY: EMR )

113.34 -0.11 (-0.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.68 40.28 39.48 39.97 10,530,980 +0.70(+1.78%)
Mar 30, 2011 39.34 39.64 39.14 39.27 9,753,943 +0.21(+0.53%)
Mar 29, 2011 39.06 39.11 38.46 39.07 10,842,722 -0.07(-0.17%)
Mar 28, 2011 39.89 39.92 39.11 39.13 11,823,908 -0.42(-1.06%)
Mar 25, 2011 39.57 39.67 39.37 39.55 4,398,575 +0.13(+0.33%)
Mar 24, 2011 39.41 39.59 39.11 39.42 6,119,208 +0.25(+0.63%)
Mar 23, 2011 39.16 39.30 38.79 39.18 5,985,351 -0.10(-0.26%)
Mar 22, 2011 39.70 39.76 39.05 39.28 6,281,141 -0.49(-1.24%)
Mar 21, 2011 39.87 39.96 39.69 39.77 4,099,070 +0.68(+1.75%)
Mar 18, 2011 39.46 39.72 38.75 39.09 11,342,368 -0.06(-0.16%)
Mar 17, 2011 39.13 39.62 38.86 39.15 5,393,065 +0.60(+1.56%)
Mar 16, 2011 39.67 39.76 38.21 38.55 11,111,640 -1.25(-3.15%)
Mar 15, 2011 39.41 40.05 39.35 39.80 5,550,342 -0.51(-1.26%)
Mar 14, 2011 40.39 40.68 39.86 40.30 4,608,191 -0.34(-0.82%)
Mar 11, 2011 40.19 40.84 40.03 40.64 3,688,265 +0.36(+0.88%)
Mar 10, 2011 40.70 40.70 40.06 40.28 6,004,000 -0.81(-1.98%)
Mar 09, 2011 41.06 41.33 40.74 41.10 3,179,157 -0.05(-0.12%)
Mar 08, 2011 40.39 41.30 40.12 41.15 5,402,394 +0.73(+1.81%)
Mar 07, 2011 41.06 41.25 40.22 40.41 3,913,614 -0.45(-1.10%)
Mar 04, 2011 41.28 41.39 40.48 40.87 4,119,941 -0.54(-1.31%)
Mar 03, 2011 40.82 41.49 40.69 41.41 4,093,689 +1.05(+2.59%)
Mar 02, 2011 39.88 40.71 39.78 40.36 6,491,219 +0.57(+1.44%)
Mar 01, 2011 41.07 41.19 39.63 39.78 7,656,051 -1.03(-2.51%)
Feb 28, 2011 41.16 41.21 40.52 40.81 6,036,266 -0.21(-0.52%)
Feb 25, 2011 40.65 41.16 40.61 41.02 3,533,271 +0.51(+1.25%)
Feb 24, 2011 40.51 40.80 40.17 40.52 6,263,473 -0.16(-0.39%)
Feb 23, 2011 41.34 41.50 40.46 40.67 6,501,556 -0.66(-1.61%)
Feb 22, 2011 41.65 41.94 41.21 41.34 6,094,117 -0.92(-2.19%)
Feb 18, 2011 42.27 42.58 42.04 42.26 5,644,459 +0.08(+0.19%)
Feb 17, 2011 42.14 42.40 41.96 42.18 4,133,594 +0.05(+0.11%)
Feb 16, 2011 42.16 42.31 41.94 42.13 5,052,132 +0.03(+0.06%)
Feb 15, 2011 42.05 42.22 41.75 42.10 3,965,578 -0.21(-0.49%)
Feb 14, 2011 42.04 44.16 41.91 42.31 3,594,225 +0.20(+0.47%)
Feb 11, 2011 41.52 42.22 41.42 42.11 4,008,480 +0.14(+0.34%)
Feb 10, 2011 41.54 42.21 41.38 41.97 5,854,837 +0.25(+0.59%)
Feb 09, 2011 41.72 41.86 41.47 41.72 3,852,158 +0.00(+0.01%)
Feb 08, 2011 41.49 41.91 41.34 41.72 5,464,043 +0.33(+0.79%)
Feb 07, 2011 41.44 41.47 41.14 41.39 4,347,887 +0.18(+0.43%)
Feb 04, 2011 41.01 41.24 40.74 41.21 4,749,737 +0.53(+1.30%)
Feb 03, 2011 40.69 41.08 40.24 40.68 4,952,425 -0.03(-0.07%)
Feb 02, 2011 40.77 41.00 40.53 40.71 5,291,492 +0.06(+0.15%)
Feb 01, 2011 39.67 40.65 39.27 40.65 11,809,801 +0.60(+1.49%)
Jan 31, 2011 38.99 40.07 38.85 40.05 13,177,953 +1.31(+3.37%)
Jan 28, 2011 39.88 40.03 38.66 38.74 7,325,971 -1.04(-2.62%)
Jan 27, 2011 40.08 40.23 39.76 39.78 6,141,226 -0.40(-1.00%)
Jan 26, 2011 39.62 40.60 39.62 40.19 9,908,496 +0.61(+1.55%)
Jan 25, 2011 39.36 39.57 39.16 39.57 3,361,131 +0.11(+0.28%)
Jan 24, 2011 39.10 39.55 38.99 39.47 4,001,712 +0.33(+0.83%)
Jan 21, 2011 39.42 39.64 39.04 39.14 4,921,857 +0.04(+0.10%)
Jan 20, 2011 39.23 39.32 38.71 39.10 5,841,622 -0.29(-0.74%)
Jan 19, 2011 39.42 39.56 39.21 39.39 5,256,726 -0.13(-0.33%)
Jan 18, 2011 39.67 39.67 39.44 39.52 4,112,467 -0.04(-0.10%)
Jan 14, 2011 39.36 39.71 39.09 39.56 5,146,697 +0.11(+0.28%)
Jan 13, 2011 39.64 39.72 39.25 39.45 2,868,051 -0.14(-0.36%)
Jan 12, 2011 39.66 39.76 39.48 39.59 3,415,693 +0.18(+0.45%)
Jan 11, 2011 39.00 39.43 38.89 39.42 5,663,445 +0.52(+1.35%)
Jan 10, 2011 39.02 39.15 38.66 38.89 5,703,560 +0.24(+0.62%)
Jan 07, 2011 38.81 39.03 38.45 38.66 3,837,534 -0.02(-0.05%)
Jan 06, 2011 38.83 39.00 38.61 38.67 5,231,243 -0.23(-0.60%)
Jan 05, 2011 38.21 38.96 38.21 38.91 6,306,449 +0.48(+1.24%)
Jan 04, 2011 38.91 39.06 38.20 38.43 6,585,572 -0.50(-1.29%)
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.