Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.40 34.76 34.21 34.56 6,032,481 -0.06(-0.17%)
Sep 27, 2012 34.54 34.81 34.38 34.61 6,487,649 +0.32(+0.94%)
Sep 26, 2012 34.68 34.76 34.20 34.29 6,352,199 -0.29(-0.83%)
Sep 25, 2012 35.14 35.48 34.57 34.58 8,464,012 -1.24(-3.46%)
Sep 24, 2012 35.69 35.96 35.62 35.82 3,256,092 -0.05(-0.14%)
Sep 21, 2012 36.28 36.36 35.82 35.87 4,882,177 -0.23(-0.63%)
Sep 20, 2012 36.02 36.30 35.68 36.09 4,794,884 -0.10(-0.28%)
Sep 19, 2012 36.24 36.47 35.97 36.19 4,382,518 +0.01(+0.04%)
Sep 18, 2012 35.92 36.23 35.88 36.18 4,579,681 +0.21(+0.60%)
Sep 17, 2012 35.61 36.01 35.51 35.97 5,055,439 +0.31(+0.86%)
Sep 14, 2012 35.80 36.16 35.46 35.66 7,998,617 -0.11(-0.32%)
Sep 13, 2012 35.33 35.97 34.80 35.77 7,133,034 +0.39(+1.11%)
Sep 12, 2012 35.46 35.49 35.19 35.38 4,562,588 +0.00(+0.00%)
Sep 11, 2012 35.64 35.76 35.29 35.38 4,900,779 -0.25(-0.70%)
Sep 10, 2012 35.72 36.03 35.53 35.63 5,866,669 -0.02(-0.06%)
Sep 07, 2012 35.59 35.79 35.34 35.65 9,643,866 -0.13(-0.36%)
Sep 06, 2012 35.35 35.88 35.35 35.78 5,959,076 +0.70(+2.00%)
Sep 05, 2012 35.63 35.69 34.95 35.08 8,564,865 -0.60(-1.69%)
Sep 04, 2012 36.24 36.40 35.35 35.68 7,933,693 -0.63(-1.74%)
Aug 31, 2012 36.55 36.85 36.23 36.31 4,923,496 -0.01(-0.04%)
Aug 30, 2012 36.59 36.75 36.20 36.32 4,735,014 -0.57(-1.55%)
Aug 29, 2012 37.02 37.18 36.77 36.90 3,962,079 -0.04(-0.12%)
Aug 27, 2012 37.12 37.24 36.90 36.94 2,965,877 -0.09(-0.23%)
Aug 24, 2012 36.78 37.20 36.70 37.03 3,083,349 +0.18(+0.49%)
Aug 23, 2012 37.00 37.08 36.76 36.85 4,037,843 -0.14(-0.37%)
Aug 22, 2012 37.25 37.34 36.69 36.98 5,406,102 -0.47(-1.24%)
Aug 21, 2012 37.52 37.93 37.40 37.45 4,318,032 +0.05(+0.13%)
Aug 20, 2012 37.35 37.49 37.11 37.40 2,917,051 -0.04(-0.11%)
Aug 17, 2012 37.32 37.49 37.22 37.44 4,898,432 +0.15(+0.40%)
Aug 16, 2012 36.86 37.40 36.83 37.29 4,434,154 +0.41(+1.11%)
Aug 15, 2012 36.85 36.99 36.63 36.88 3,914,320 +0.08(+0.21%)
Aug 14, 2012 36.51 36.87 36.34 36.80 6,826,779 +0.47(+1.29%)
Aug 13, 2012 36.33 36.45 35.99 36.33 3,830,679 -0.07(-0.20%)
Aug 10, 2012 35.70 36.45 35.52 36.41 5,486,707 +0.67(+1.89%)
Aug 09, 2012 35.55 35.79 35.52 35.73 4,529,039 +0.23(+0.64%)
Aug 08, 2012 35.24 35.65 34.81 35.50 5,170,551 +0.14(+0.38%)
Aug 07, 2012 35.86 36.30 35.30 35.37 8,123,190 +0.60(+1.74%)
Aug 06, 2012 34.78 35.09 34.73 34.76 6,696,460 +0.31(+0.91%)
Aug 03, 2012 34.30 34.71 34.24 34.45 4,499,558 +0.77(+2.30%)
Aug 02, 2012 33.56 33.82 33.22 33.68 3,333,786 -0.06(-0.19%)
Aug 01, 2012 34.16 33.74 33.74 33.74 3,551,969 -0.19(-0.57%)
Jul 31, 2012 33.97 34.25 33.80 33.93 4,508,630 -0.11(-0.33%)
Jul 30, 2012 33.98 34.34 33.88 34.05 3,946,490 -0.07(-0.21%)
Jul 27, 2012 33.37 34.30 33.19 34.12 5,954,522 +0.95(+2.87%)
Jul 26, 2012 32.88 33.32 32.79 33.17 3,816,987 +0.77(+2.39%)
Jul 25, 2012 32.43 32.88 32.11 32.39 4,404,221 +0.18(+0.55%)
Jul 24, 2012 32.89 33.00 31.97 32.21 5,717,645 -0.67(-2.05%)
Jul 23, 2012 32.44 33.00 32.16 32.89 4,557,476 +0.04(+0.11%)
Jul 20, 2012 33.20 33.31 32.81 32.85 6,236,929 -0.55(-1.66%)
Jul 19, 2012 33.56 33.66 33.16 33.41 5,348,175 -0.09(-0.28%)
Jul 18, 2012 32.07 33.73 31.83 33.50 7,773,584 +1.39(+4.31%)
Jul 17, 2012 31.83 32.17 31.66 32.12 4,490,484 +0.36(+1.12%)
Jul 16, 2012 31.85 31.96 31.58 31.76 4,028,261 -0.16(-0.51%)
Jul 13, 2012 31.33 31.98 31.26 31.92 4,844,520 +0.65(+2.07%)
Jul 12, 2012 31.32 31.44 30.96 31.28 5,159,014 -0.28(-0.90%)
Jul 11, 2012 31.67 31.77 31.37 31.56 4,843,398 -0.16(-0.49%)
Jul 10, 2012 32.05 32.38 31.57 31.72 8,033,878 -0.20(-0.62%)
Jul 09, 2012 31.97 32.04 31.75 31.92 3,772,367 -0.16(-0.51%)
Jul 06, 2012 32.21 32.23 31.71 32.08 4,131,385 -0.46(-1.42%)
Jul 05, 2012 31.98 32.66 31.98 32.54 5,415,165 +0.19(+0.59%)
Jul 03, 2012 32.27 32.46 32.23 32.35 4,285,617 +0.10(+0.31%)
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.