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 (%)
Nov 30, 2012 36.33 36.51 36.10 36.12 5,820,214 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,581,136 +0.44(+1.22%)
Nov 28, 2012 35.23 35.95 35.13 35.93 4,993,308 +0.55(+1.56%)
Nov 27, 2012 35.15 35.87 35.09 35.38 9,488,544 +0.24(+0.70%)
Nov 26, 2012 35.03 35.27 34.90 35.13 5,401,094 -0.19(-0.53%)
Nov 23, 2012 35.02 35.32 35.00 35.32 2,049,456 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,623 +0.04(+0.12%)
Nov 20, 2012 34.77 34.97 34.33 34.87 6,181,399 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.02 35.20 4,882,024 +0.55(+1.58%)
Nov 16, 2012 34.62 34.76 34.25 34.65 5,438,607 +0.04(+0.10%)
Nov 15, 2012 34.74 35.04 34.46 34.61 4,726,451 -0.17(-0.48%)
Nov 14, 2012 35.81 35.84 34.64 34.78 5,986,470 -0.81(-2.28%)
Nov 13, 2012 35.66 36.05 35.54 35.59 5,782,656 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,474 +0.14(+0.38%)
Nov 09, 2012 35.34 36.31 35.29 35.76 5,541,495 +0.26(+0.74%)
Nov 08, 2012 35.81 35.98 35.41 35.50 4,903,651 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,852 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,371,294 +0.68(+1.90%)
Nov 05, 2012 35.59 36.06 35.37 36.01 6,103,327 +0.49(+1.39%)
Nov 02, 2012 36.15 36.29 35.46 35.52 5,898,254 -0.41(-1.13%)
Nov 01, 2012 34.83 36.15 34.64 35.93 7,518,785 +1.39(+4.03%)
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%)
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.