Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.10 40.53 40.04 40.46 4,239,333 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.66 40.09 5,362,241 -0.09(-0.23%)
Mar 26, 2013 40.35 40.42 39.64 40.19 8,187,894 -0.25(-0.61%)
Mar 25, 2013 41.19 41.27 40.27 40.43 5,085,433 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.82 41.13 3,087,697 +0.23(+0.57%)
Mar 21, 2013 41.11 41.24 40.66 40.90 4,274,184 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,131 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,431 +0.01(+0.04%)
Mar 18, 2013 41.24 41.64 41.06 41.23 4,012,605 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.35 41.71 5,280,117 +0.05(+0.12%)
Mar 14, 2013 40.78 41.72 40.74 41.66 5,857,731 +0.96(+2.35%)
Mar 13, 2013 41.10 41.19 40.60 40.70 4,657,299 -0.45(-1.09%)
Mar 12, 2013 41.65 41.71 41.03 41.15 4,072,830 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.64 3,412,063 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.88 41.49 4,462,457 +0.59(+1.43%)
Mar 07, 2013 40.82 41.13 40.81 40.90 3,970,418 +0.09(+0.21%)
Mar 06, 2013 40.90 41.11 40.69 40.82 3,990,083 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.74 5,390,866 +0.51(+1.28%)
Mar 04, 2013 40.43 40.45 39.86 40.22 5,628,049 -0.38(-0.95%)
Mar 01, 2013 40.85 41.01 40.44 40.61 6,109,710 -0.46(-1.11%)
Feb 28, 2013 41.48 41.58 41.05 41.06 5,029,927 -0.41(-0.98%)
Feb 27, 2013 40.58 41.60 40.51 41.47 4,651,816 +0.83(+2.03%)
Feb 26, 2013 40.69 40.78 40.25 40.64 5,154,870 +0.25(+0.63%)
Feb 25, 2013 41.64 41.74 40.39 40.39 6,006,403 -1.09(-2.62%)
Feb 22, 2013 41.44 41.78 41.22 41.48 3,657,469 +0.20(+0.49%)
Feb 21, 2013 41.58 41.73 41.14 41.27 5,260,403 -0.55(-1.32%)
Feb 20, 2013 42.47 42.47 41.82 41.82 4,269,678 -0.59(-1.38%)
Feb 19, 2013 42.24 42.49 42.01 42.41 3,828,053 +0.20(+0.46%)
Feb 15, 2013 42.35 42.48 41.99 42.22 6,964,269 -0.09(-0.21%)
Feb 14, 2013 41.93 42.36 41.78 42.30 5,038,480 +0.22(+0.53%)
Feb 13, 2013 41.97 42.25 41.87 42.08 5,935,646 +0.31(+0.75%)
Feb 12, 2013 41.53 41.97 41.46 41.77 5,410,456 +0.25(+0.61%)
Feb 11, 2013 41.36 41.62 41.03 41.51 4,073,831 +0.17(+0.40%)
Feb 08, 2013 41.34 41.64 41.28 41.35 5,393,470 +0.02(+0.05%)
Feb 07, 2013 41.23 41.36 40.87 41.33 4,050,363 +0.02(+0.05%)
Feb 06, 2013 40.72 41.33 40.72 41.31 4,818,088 -0.04(-0.09%)
Feb 04, 2013 41.61 41.69 41.21 41.34 4,718,957 -0.42(-1.02%)
Feb 01, 2013 41.46 41.92 41.37 41.77 4,511,789 +0.60(+1.45%)
Jan 31, 2013 41.09 41.46 40.83 41.17 6,813,053 +0.03(+0.07%)
Jan 30, 2013 41.23 41.38 41.03 41.14 3,313,120 -0.19(-0.45%)
Jan 29, 2013 40.97 41.38 40.90 41.33 3,148,679 +0.13(+0.31%)
Jan 28, 2013 41.46 41.49 40.97 41.20 3,091,937 -0.13(-0.31%)
Jan 25, 2013 41.21 41.40 40.96 41.33 3,997,179 +0.14(+0.35%)
Jan 24, 2013 41.05 41.64 41.04 41.18 6,451,577 +0.29(+0.70%)
Jan 23, 2013 40.79 40.90 40.59 40.90 3,961,945 +0.04(+0.09%)
Jan 22, 2013 40.24 40.86 40.19 40.86 5,278,046 +0.67(+1.66%)
Jan 18, 2013 39.89 40.27 39.73 40.19 5,518,835 +0.39(+0.98%)
Jan 17, 2013 39.42 40.04 39.29 39.80 4,226,970 +0.56(+1.43%)
Jan 16, 2013 39.45 39.48 39.13 39.24 3,339,675 -0.32(-0.80%)
Jan 15, 2013 39.56 39.62 39.26 39.56 4,682,828 -0.22(-0.56%)
Jan 14, 2013 39.60 39.80 39.37 39.78 3,682,891 +0.20(+0.51%)
Jan 11, 2013 39.62 39.70 39.40 39.58 2,874,883 -0.07(-0.18%)
Jan 10, 2013 39.57 39.65 39.23 39.65 4,799,311 +0.32(+0.80%)
Jan 09, 2013 39.20 39.61 39.03 39.34 4,169,243 +0.35(+0.90%)
Jan 08, 2013 38.92 39.32 38.73 38.98 5,742,478 -0.35(-0.90%)
Jan 07, 2013 39.41 39.66 39.23 39.34 5,976,534 -0.27(-0.67%)
Jan 04, 2013 39.58 39.73 39.28 39.60 4,509,979 +0.15(+0.38%)
Jan 03, 2013 39.46 39.98 39.18 39.45 7,934,381 +0.19(+0.48%)
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.