Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.67 35.69 35.21 35.31 6,911,942 -0.24(-0.67%)
Feb 28, 2012 35.80 35.80 35.28 35.55 6,538,675 -0.28(-0.78%)
Feb 27, 2012 35.56 36.00 35.40 35.83 4,650,064 +0.12(+0.33%)
Feb 24, 2012 35.87 35.89 35.55 35.71 5,792,412 -0.13(-0.37%)
Feb 23, 2012 36.38 36.38 35.76 35.84 6,609,795 -0.62(-1.71%)
Feb 22, 2012 36.38 36.58 36.15 36.47 5,083,633 +0.06(+0.15%)
Feb 21, 2012 36.39 36.67 36.32 36.41 6,306,872 +0.27(+0.74%)
Feb 17, 2012 36.27 36.34 36.01 36.15 5,033,412 +0.08(+0.23%)
Feb 16, 2012 35.71 36.17 35.67 36.06 5,064,974 +0.29(+0.80%)
Feb 15, 2012 36.27 36.27 35.59 35.77 6,143,421 -0.18(-0.49%)
Feb 14, 2012 36.83 36.83 34.90 35.95 9,164,682 -0.82(-2.23%)
Feb 13, 2012 36.56 36.77 36.14 36.77 4,423,343 +0.42(+1.15%)
Feb 10, 2012 36.31 36.41 36.09 36.35 4,296,412 -0.38(-1.02%)
Feb 09, 2012 36.45 36.88 36.10 36.73 5,919,882 +0.47(+1.31%)
Feb 08, 2012 36.09 36.35 35.94 36.26 4,922,501 +0.10(+0.27%)
Feb 07, 2012 36.07 36.56 35.69 36.16 13,814,768 -1.01(-2.72%)
Feb 06, 2012 36.40 37.45 36.40 37.17 7,508,728 +0.63(+1.73%)
Feb 03, 2012 36.34 36.86 36.21 36.53 8,349,127 +0.70(+1.96%)
Feb 02, 2012 36.29 36.35 35.82 35.83 7,640,697 -0.30(-0.83%)
Feb 01, 2012 36.27 36.56 35.89 36.13 6,516,025 +0.35(+0.97%)
Jan 31, 2012 36.26 36.40 35.44 35.78 6,671,531 -0.24(-0.66%)
Jan 30, 2012 35.82 36.02 35.52 36.02 4,866,278 +0.03(+0.10%)
Jan 27, 2012 36.11 36.38 35.93 35.98 5,510,591 -0.28(-0.77%)
Jan 26, 2012 36.37 36.74 36.05 36.26 7,539,358 -0.02(-0.06%)
Jan 25, 2012 35.27 36.51 34.95 36.28 9,627,848 +1.02(+2.88%)
Jan 24, 2012 34.42 35.29 34.31 35.27 6,231,424 +0.63(+1.81%)
Jan 23, 2012 34.41 34.88 34.30 34.64 6,733,349 +0.29(+0.83%)
Jan 20, 2012 34.63 34.63 34.10 34.35 8,025,787 -0.33(-0.94%)
Jan 19, 2012 34.82 34.82 34.40 34.68 6,673,061 -0.01(-0.02%)
Jan 18, 2012 34.30 34.69 33.99 34.69 6,357,169 +0.53(+1.55%)
Jan 17, 2012 34.29 34.79 34.12 34.16 6,531,949 +0.36(+1.05%)
Jan 13, 2012 33.99 34.26 33.63 33.80 7,726,812 -0.49(-1.44%)
Jan 12, 2012 33.52 34.49 33.23 34.30 8,015,553 +0.99(+2.97%)
Jan 11, 2012 33.58 33.71 33.24 33.31 9,743,041 -0.61(-1.79%)
Jan 10, 2012 33.82 34.03 33.56 33.92 6,747,888 +0.56(+1.69%)
Jan 09, 2012 33.00 33.66 32.96 33.35 6,099,628 +0.52(+1.57%)
Jan 06, 2012 33.39 33.58 32.74 32.84 7,028,166 -0.40(-1.19%)
Jan 05, 2012 33.14 33.41 32.73 33.23 8,629,545 -0.22(-0.65%)
Jan 04, 2012 33.22 33.51 33.03 33.45 5,051,135 +1.00(+3.09%)
Dec 30, 2011 32.47 32.80 32.44 32.45 4,065,003 -0.03(-0.09%)
Dec 29, 2011 31.92 32.50 31.84 32.47 5,152,776 +0.69(+2.17%)
Dec 28, 2011 32.38 32.42 31.66 31.79 4,415,529 -0.51(-1.57%)
Dec 27, 2011 32.29 32.45 31.94 32.29 4,245,671 +0.06(+0.17%)
Dec 23, 2011 31.62 32.29 31.62 32.24 7,345,269 -0.47(-1.45%)
Dec 21, 2011 33.54 33.60 32.23 32.71 15,112,102 -1.88(-5.44%)
Dec 20, 2011 34.03 34.77 33.99 34.59 5,444,919 +1.22(+3.65%)
Dec 19, 2011 34.23 34.29 33.24 33.37 6,798,760 -0.84(-2.46%)
Dec 16, 2011 34.40 34.85 34.03 34.22 9,651,773 +0.18(+0.53%)
Dec 15, 2011 34.62 34.72 33.95 34.03 5,637,924 -0.06(-0.18%)
Dec 14, 2011 34.48 34.64 33.95 34.10 6,279,159 -0.60(-1.73%)
Dec 13, 2011 35.24 35.59 34.47 34.70 5,625,179 -0.39(-1.11%)
Dec 12, 2011 35.57 35.68 34.68 35.09 4,854,903 -0.81(-2.25%)
Dec 09, 2011 35.52 36.06 35.22 35.89 5,144,095 +0.71(+2.02%)
Dec 08, 2011 35.93 36.03 34.86 35.18 6,421,965 -1.02(-2.81%)
Dec 07, 2011 36.10 36.43 35.57 36.20 5,644,212 +0.01(+0.02%)
Dec 06, 2011 36.42 36.50 35.87 36.19 4,475,819 -0.11(-0.31%)
Dec 05, 2011 36.34 36.63 36.01 36.30 4,855,615 +0.54(+1.50%)
Dec 02, 2011 36.38 36.66 35.69 35.77 5,644,381 -0.33(-0.93%)
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.