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 (%)
Oct 31, 2012 34.46 34.87 34.27 34.54 7,169,776 +0.42(+1.23%)
Oct 26, 2012 34.14 34.12 34.12 34.12 4,185,041 -0.09(-0.25%)
Oct 25, 2012 34.11 34.30 33.99 34.20 5,338,037 +0.44(+1.31%)
Oct 24, 2012 33.94 33.97 33.64 33.76 3,638,247 +0.01(+0.04%)
Oct 23, 2012 33.99 34.23 33.59 33.75 5,768,414 -0.66(-1.93%)
Oct 19, 2012 35.10 35.29 34.23 34.41 7,193,845 -0.96(-2.72%)
Oct 18, 2012 35.07 35.47 35.01 35.37 4,129,001 +0.21(+0.59%)
Oct 17, 2012 35.07 35.20 34.92 35.16 4,102,369 +0.31(+0.88%)
Oct 16, 2012 34.68 34.94 34.62 34.86 3,057,849 +0.34(+0.99%)
Oct 15, 2012 34.56 34.65 34.35 34.52 4,906,576 +0.04(+0.10%)
Oct 12, 2012 34.62 34.81 34.24 34.48 3,455,757 +0.02(+0.06%)
Oct 11, 2012 34.84 34.94 34.46 34.46 3,175,413 +0.02(+0.06%)
Oct 10, 2012 34.84 34.92 34.27 34.44 3,970,310 -0.51(-1.45%)
Oct 09, 2012 35.02 35.09 34.62 34.94 5,327,860 -0.09(-0.24%)
Oct 08, 2012 34.94 35.08 34.81 35.03 4,147,974 -0.05(-0.14%)
Oct 05, 2012 35.21 35.56 34.98 35.08 4,850,921 +0.10(+0.29%)
Oct 04, 2012 34.80 35.27 34.72 34.98 6,076,778 +0.35(+1.01%)
Oct 03, 2012 34.39 34.77 34.19 34.63 4,790,203 +0.38(+1.10%)
Oct 02, 2012 34.27 34.44 34.12 34.25 5,702,566 +0.07(+0.21%)
Oct 01, 2012 34.05 34.71 33.99 34.18 5,548,814 -0.24(-0.70%)
Sep 28, 2012 34.27 34.62 34.08 34.42 6,055,708 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.24 34.48 6,512,628 +0.32(+0.94%)
Sep 26, 2012 34.55 34.62 34.07 34.16 6,376,657 -0.29(-0.83%)
Sep 25, 2012 35.01 35.34 34.44 34.44 8,496,600 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,628 -0.05(-0.14%)
Sep 21, 2012 36.14 36.22 35.69 35.73 4,900,974 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,813,346 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,399,392 +0.01(+0.04%)
Sep 18, 2012 35.78 36.09 35.74 36.04 4,597,314 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.37 35.83 5,074,903 +0.31(+0.86%)
Sep 14, 2012 35.66 36.02 35.33 35.52 8,029,414 -0.11(-0.32%)
Sep 13, 2012 35.19 35.83 34.67 35.64 7,160,498 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.24 4,580,156 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.24 4,919,648 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.39 35.49 5,889,257 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.51 9,680,997 -0.13(-0.36%)
Sep 06, 2012 35.21 35.74 35.21 35.64 5,982,020 +0.70(+2.00%)
Sep 05, 2012 35.49 35.56 34.81 34.94 8,597,842 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.54 7,964,239 -0.63(-1.73%)
Aug 31, 2012 36.41 36.71 36.09 36.17 4,942,453 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.18 4,753,245 -0.57(-1.55%)
Aug 29, 2012 36.88 37.03 36.63 36.76 3,977,334 -0.04(-0.12%)
Aug 27, 2012 36.98 37.09 36.76 36.80 2,977,297 -0.09(-0.23%)
Aug 24, 2012 36.64 37.06 36.56 36.88 3,095,221 +0.18(+0.49%)
Aug 23, 2012 36.85 36.93 36.62 36.71 4,053,390 -0.14(-0.37%)
Aug 22, 2012 37.11 37.20 36.55 36.84 5,426,917 -0.46(-1.24%)
Aug 21, 2012 37.38 37.78 37.25 37.30 4,334,658 +0.05(+0.13%)
Aug 20, 2012 37.20 37.35 36.97 37.25 2,928,282 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,917,292 +0.15(+0.40%)
Aug 16, 2012 36.72 37.25 36.69 37.15 4,451,226 +0.41(+1.11%)
Aug 15, 2012 36.71 36.85 36.49 36.74 3,929,391 +0.08(+0.21%)
Aug 14, 2012 36.37 36.73 36.20 36.66 6,853,063 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,428 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,832 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.59 4,546,477 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.67 35.37 5,190,458 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.23 8,154,465 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,722,243 +0.31(+0.91%)
Aug 03, 2012 34.16 34.57 34.11 34.32 4,516,882 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.09 33.55 3,346,621 -0.06(-0.19%)
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.