Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.84 29.89 28.54 28.54 11,095,157 -1.71(-5.66%)
Sep 29, 2011 30.51 30.93 29.55 30.26 8,264,079 +0.39(+1.30%)
Sep 28, 2011 30.40 30.94 29.79 29.87 8,772,631 -0.58(-1.91%)
Sep 27, 2011 31.03 31.13 30.23 30.45 10,251,973 +0.26(+0.85%)
Sep 26, 2011 29.64 30.24 29.03 30.19 9,734,401 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.76 29.25 10,457,848 +0.24(+0.83%)
Sep 22, 2011 29.26 29.26 28.58 29.01 14,826,646 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.22 30.23 8,899,248 -1.24(-3.95%)
Sep 20, 2011 31.69 31.97 31.25 31.47 8,068,829 +0.08(+0.24%)
Sep 19, 2011 31.00 31.58 30.56 31.40 6,282,963 -0.21(-0.66%)
Sep 16, 2011 31.83 32.14 31.36 31.60 9,727,618 -0.12(-0.37%)
Sep 15, 2011 31.44 31.72 31.13 31.72 8,706,680 +0.63(+2.02%)
Sep 14, 2011 31.02 31.57 30.19 31.09 11,583,594 +0.24(+0.78%)
Sep 13, 2011 30.40 31.02 30.25 30.85 8,539,180 +0.59(+1.94%)
Sep 12, 2011 29.85 30.46 29.42 30.26 12,653,835 +0.28(+0.92%)
Sep 09, 2011 30.32 30.69 29.68 29.99 17,201,416 -0.68(-2.21%)
Sep 08, 2011 30.69 31.18 30.47 30.66 9,863,405 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.35 30.91 6,821,864 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.19 30.02 9,017,564 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.19 30.42 9,220,029 -1.08(-3.44%)
Sep 01, 2011 32.12 32.30 31.44 31.51 10,047,185 -0.66(-2.04%)
Aug 31, 2011 32.45 32.88 31.87 32.16 10,822,200 +0.06(+0.19%)
Aug 30, 2011 31.87 32.36 31.47 32.10 11,681,026 -0.29(-0.90%)
Aug 29, 2011 31.92 32.40 31.79 32.39 7,232,694 +1.02(+3.24%)
Aug 26, 2011 30.46 31.65 29.97 31.38 10,795,178 +0.66(+2.14%)
Aug 25, 2011 31.80 32.07 30.62 30.72 7,988,292 -0.92(-2.90%)
Aug 24, 2011 30.54 31.69 30.42 31.64 8,495,609 +0.97(+3.15%)
Aug 23, 2011 29.70 30.67 29.37 30.67 8,878,278 +1.24(+4.20%)
Aug 22, 2011 30.11 30.18 29.37 29.43 7,989,111 +0.10(+0.33%)
Aug 19, 2011 29.23 30.29 29.17 29.34 9,735,135 -0.34(-1.14%)
Aug 18, 2011 30.70 30.78 29.41 29.68 12,843,363 -2.03(-6.41%)
Aug 17, 2011 32.07 32.25 31.38 31.71 5,978,922 -0.12(-0.39%)
Aug 16, 2011 32.02 32.34 31.53 31.83 8,831,869 -0.58(-1.79%)
Aug 15, 2011 32.21 32.80 32.07 32.41 7,933,349 +0.42(+1.32%)
Aug 12, 2011 31.90 32.32 31.51 31.99 11,833,785 +0.43(+1.36%)
Aug 11, 2011 29.27 31.98 29.17 31.56 19,677,030 +2.62(+9.05%)
Aug 10, 2011 30.32 30.37 28.85 28.94 23,620,070 -1.72(-5.62%)
Aug 09, 2011 30.48 30.72 28.36 30.67 21,244,506 +1.51(+5.17%)
Aug 08, 2011 30.48 30.70 29.11 29.16 21,869,390 -1.96(-6.30%)
Aug 05, 2011 32.16 32.35 30.52 31.12 25,854,510 -0.43(-1.35%)
Aug 04, 2011 32.73 32.86 31.55 31.55 13,276,675 -1.68(-5.06%)
Aug 03, 2011 32.39 33.32 32.03 33.23 12,812,235 +0.96(+2.97%)
Aug 02, 2011 33.24 33.51 32.22 32.27 15,034,076 -1.37(-4.08%)
Aug 01, 2011 33.66 34.30 32.84 33.64 12,985,795 -0.02(-0.06%)
Jul 29, 2011 33.48 34.32 33.32 33.66 14,512,298 -0.36(-1.07%)
Jul 28, 2011 34.38 34.56 33.82 34.02 17,845,394 -0.56(-1.61%)
Jul 27, 2011 35.34 35.76 34.30 34.58 21,310,412 -2.48(-6.70%)
Jul 26, 2011 37.76 37.77 36.99 37.06 8,268,318 -0.84(-2.22%)
Jul 25, 2011 37.44 38.16 37.28 37.90 5,467,150 +0.12(+0.33%)
Jul 22, 2011 38.32 38.40 37.68 37.78 8,822,970 -0.60(-1.55%)
Jul 21, 2011 38.42 38.77 38.18 38.37 6,349,360 +0.16(+0.41%)
Jul 20, 2011 38.35 38.37 37.89 38.22 4,863,302 +0.19(+0.49%)
Jul 19, 2011 37.70 38.13 37.69 38.03 6,002,772 +0.42(+1.11%)
Jul 18, 2011 37.96 37.96 37.42 37.61 5,333,164 -0.35(-0.92%)
Jul 15, 2011 38.29 38.29 37.49 37.96 7,620,834 -0.16(-0.41%)
Jul 14, 2011 38.51 38.61 37.88 38.12 7,699,373 -0.32(-0.82%)
Jul 13, 2011 38.72 38.94 38.30 38.44 6,342,457 -0.08(-0.21%)
Jul 12, 2011 38.59 38.70 38.35 38.52 7,026,609 -0.12(-0.32%)
Jul 11, 2011 38.66 38.87 38.53 38.64 6,443,355 -0.57(-1.45%)
Jul 08, 2011 39.40 39.54 39.01 39.21 8,803,632 -0.66(-1.65%)
Jul 07, 2011 39.95 40.09 39.64 39.87 5,833,300 +0.35(+0.88%)
Jul 06, 2011 39.19 39.66 39.06 39.52 7,474,543 +0.33(+0.84%)
Jul 05, 2011 39.50 39.51 39.07 39.19 8,511,455 +0.05(+0.12%)
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.