Emerson Electric (NY: EMR )

105.87 +2.19 (+2.11%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 38.31 39.23 38.18 39.14 6,253,874 +0.58(+1.49%)
Jun 30, 2011 37.77 38.58 37.77 38.57 8,288,575 +0.91(+2.40%)
Jun 29, 2011 37.75 37.87 37.47 37.66 6,210,689 +0.10(+0.27%)
Jun 28, 2011 37.04 37.56 36.75 37.56 7,728,233 +0.62(+1.69%)
Jun 27, 2011 36.78 37.13 36.51 36.93 6,073,123 +0.21(+0.56%)
Jun 24, 2011 36.99 37.20 36.64 36.73 6,643,920 -0.25(-0.69%)
Jun 23, 2011 35.93 37.00 35.93 36.98 8,279,046 +0.37(+1.01%)
Jun 22, 2011 36.74 37.01 36.59 36.61 5,091,388 -0.36(-0.96%)
Jun 21, 2011 36.45 37.03 36.45 36.97 7,595,919 +0.75(+2.06%)
Jun 20, 2011 36.13 36.32 36.08 36.22 6,566,326 +0.53(+1.48%)
Jun 17, 2011 36.08 36.36 35.56 35.69 10,462,525 -0.30(-0.84%)
Jun 16, 2011 35.63 36.06 35.47 36.00 8,811,200 +0.43(+1.20%)
Jun 15, 2011 35.71 36.17 35.52 35.57 10,042,792 -0.53(-1.48%)
Jun 14, 2011 35.51 36.28 35.49 36.11 8,640,870 +0.99(+2.83%)
Jun 13, 2011 35.29 35.55 34.97 35.11 6,351,540 -0.11(-0.31%)
Jun 10, 2011 35.35 35.45 34.95 35.22 7,690,498 -0.22(-0.62%)
Jun 09, 2011 35.26 35.68 35.15 35.44 6,705,237 +0.18(+0.51%)
Jun 08, 2011 35.17 35.51 34.97 35.26 9,331,141 -0.01(-0.02%)
Jun 07, 2011 35.39 35.54 35.22 35.27 6,587,246 +0.06(+0.18%)
Jun 06, 2011 35.02 35.41 35.02 35.21 6,533,420 +0.09(+0.25%)
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.