Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.84 34.12 33.67 33.81 4,525,533 -0.11(-0.33%)
Jul 30, 2012 33.85 34.21 33.76 33.92 3,961,286 -0.07(-0.21%)
Jul 27, 2012 33.24 34.17 33.07 33.99 5,976,845 +0.95(+2.87%)
Jul 26, 2012 32.76 33.19 32.67 33.04 3,831,297 +0.77(+2.39%)
Jul 25, 2012 32.31 32.75 31.99 32.27 4,420,733 +0.18(+0.55%)
Jul 24, 2012 32.77 32.87 31.85 32.09 5,739,081 -0.67(-2.05%)
Jul 23, 2012 32.32 32.87 32.04 32.77 4,574,562 +0.04(+0.11%)
Jul 20, 2012 33.08 33.18 32.69 32.73 6,260,311 -0.55(-1.66%)
Jul 19, 2012 33.44 33.53 33.04 33.28 5,368,225 -0.09(-0.28%)
Jul 18, 2012 31.95 33.60 31.71 33.38 7,802,727 +1.38(+4.31%)
Jul 17, 2012 31.71 32.05 31.54 32.00 4,507,319 +0.35(+1.12%)
Jul 16, 2012 31.73 31.84 31.46 31.64 4,043,363 -0.16(-0.51%)
Jul 13, 2012 31.21 31.86 31.15 31.80 4,862,682 +0.64(+2.07%)
Jul 12, 2012 31.20 31.32 30.85 31.16 5,178,355 -0.28(-0.90%)
Jul 11, 2012 31.55 31.66 31.25 31.44 4,861,556 -0.16(-0.49%)
Jul 10, 2012 31.93 32.26 31.45 31.60 8,063,997 -0.20(-0.62%)
Jul 09, 2012 31.85 31.92 31.63 31.80 3,786,510 -0.16(-0.51%)
Jul 06, 2012 32.09 32.11 31.59 31.96 4,146,874 -0.46(-1.42%)
Jul 05, 2012 31.86 32.54 31.86 32.42 5,435,467 +0.19(+0.59%)
Jul 03, 2012 32.15 32.34 32.11 32.23 4,301,684 +0.10(+0.31%)
Jul 02, 2012 32.96 33.09 31.88 32.13 6,754,767 -0.84(-2.53%)
Jun 29, 2012 31.94 32.98 31.86 32.96 8,545,573 +1.62(+5.17%)
Jun 28, 2012 31.20 31.49 30.96 31.34 4,717,310 -0.23(-0.72%)
Jun 27, 2012 31.23 31.65 31.16 31.57 4,498,903 +0.37(+1.18%)
Jun 26, 2012 31.61 31.74 31.05 31.20 7,263,935 -0.30(-0.94%)
Jun 25, 2012 31.99 31.99 31.38 31.50 5,128,823 -0.85(-2.63%)
Jun 22, 2012 32.42 32.55 32.13 32.35 9,481,648 +0.11(+0.33%)
Jun 21, 2012 32.88 33.35 32.14 32.24 7,998,087 -0.33(-1.00%)
Jun 20, 2012 33.25 33.38 32.30 32.57 9,333,507 -0.67(-2.02%)
Jun 19, 2012 33.17 33.50 33.15 33.24 3,597,909 +0.23(+0.69%)
Jun 18, 2012 32.89 33.17 32.73 33.01 3,669,262 -0.01(-0.04%)
Jun 15, 2012 33.05 33.17 32.84 33.03 5,813,611 +0.13(+0.39%)
Jun 14, 2012 33.04 33.05 32.70 32.90 5,684,804 -0.01(-0.04%)
Jun 13, 2012 33.16 33.33 32.71 32.92 4,014,514 -0.38(-1.15%)
Jun 12, 2012 33.09 33.36 32.77 33.30 5,775,921 +0.25(+0.77%)
Jun 11, 2012 33.57 33.57 32.99 33.04 5,594,509 +0.00(+0.00%)
Jun 08, 2012 32.86 33.16 32.58 33.04 4,178,352 +0.20(+0.60%)
Jun 07, 2012 32.94 33.51 32.69 32.84 9,808,089 +0.33(+1.02%)
Jun 06, 2012 32.09 32.56 31.91 32.51 11,038,838 +0.80(+2.52%)
Jun 05, 2012 31.80 32.00 31.47 31.71 6,635,491 -0.18(-0.58%)
Jun 04, 2012 32.30 32.41 31.58 31.90 6,206,016 -0.40(-1.23%)
Jun 01, 2012 32.51 32.60 32.22 32.29 7,368,866 -0.81(-2.44%)
May 31, 2012 33.31 33.33 32.84 33.10 8,014,178 -0.23(-0.68%)
May 30, 2012 33.64 33.79 33.23 33.33 5,631,216 -0.61(-1.79%)
May 29, 2012 33.76 34.03 33.66 33.93 3,476,743 +0.47(+1.42%)
May 25, 2012 33.76 33.83 33.34 33.46 4,058,623 -0.30(-0.88%)
May 24, 2012 33.88 33.96 33.45 33.76 5,454,928 -0.11(-0.33%)
May 23, 2012 33.25 33.91 33.15 33.87 7,982,436 +0.48(+1.44%)
May 22, 2012 33.33 33.71 33.16 33.39 5,225,084 +0.29(+0.88%)
May 21, 2012 32.77 33.28 32.71 33.10 4,614,514 +0.59(+1.83%)
May 18, 2012 32.85 33.36 32.41 32.50 8,108,256 -0.18(-0.56%)
May 17, 2012 33.38 33.42 32.62 32.69 6,762,584 -0.69(-2.08%)
May 16, 2012 33.81 34.12 33.38 33.38 7,202,212 -0.25(-0.74%)
May 15, 2012 33.72 34.02 33.55 33.63 5,750,928 -0.19(-0.57%)
May 14, 2012 33.84 34.12 33.69 33.82 4,879,281 -0.28(-0.81%)
May 11, 2012 34.13 34.63 34.05 34.10 5,532,027 -0.23(-0.66%)
May 10, 2012 34.42 34.42 34.12 34.32 6,875,484 +0.24(+0.71%)
May 09, 2012 34.10 34.42 33.88 34.08 10,292,652 -0.42(-1.23%)
May 08, 2012 34.09 34.58 33.80 34.51 7,565,162 +0.32(+0.94%)
May 07, 2012 34.06 34.43 34.05 34.18 5,546,691 -0.02(-0.06%)
May 04, 2012 34.50 34.69 34.06 34.21 5,925,204 -0.44(-1.28%)
May 03, 2012 34.94 34.98 34.51 34.65 7,059,682 -0.10(-0.28%)
May 02, 2012 34.42 34.81 34.11 34.75 10,072,116 +0.22(+0.65%)
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.