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 (%)
Feb 29, 2012 35.67 35.69 35.21 35.31 6,911,245 -0.24(-0.67%)
Feb 28, 2012 35.81 35.81 35.28 35.55 6,538,016 -0.28(-0.78%)
Feb 27, 2012 35.57 36.00 35.41 35.83 4,649,595 +0.12(+0.33%)
Feb 24, 2012 35.87 35.90 35.55 35.71 5,791,828 -0.13(-0.37%)
Feb 23, 2012 36.39 36.39 35.76 35.85 6,609,129 -0.62(-1.71%)
Feb 22, 2012 36.39 36.59 36.15 36.47 5,083,121 +0.06(+0.15%)
Feb 21, 2012 36.40 36.68 36.33 36.42 6,306,237 +0.27(+0.74%)
Feb 17, 2012 36.28 36.34 36.01 36.15 5,032,904 +0.08(+0.23%)
Feb 16, 2012 35.71 36.18 35.67 36.07 5,064,464 +0.29(+0.80%)
Feb 15, 2012 36.28 36.28 35.60 35.78 6,142,802 -0.18(-0.49%)
Feb 14, 2012 36.84 36.84 34.90 35.95 9,163,758 -0.82(-2.23%)
Feb 13, 2012 36.57 36.78 36.15 36.78 4,422,897 +0.42(+1.15%)
Feb 10, 2012 36.32 36.41 36.09 36.36 4,295,979 -0.38(-1.02%)
Feb 09, 2012 36.45 36.89 36.10 36.73 5,919,286 +0.47(+1.31%)
Feb 08, 2012 36.09 36.36 35.94 36.26 4,922,005 +0.10(+0.27%)
Feb 07, 2012 36.07 36.57 35.70 36.16 13,813,376 -1.01(-2.72%)
Feb 06, 2012 36.41 37.46 36.40 37.17 7,507,971 +0.63(+1.73%)
Feb 03, 2012 36.34 36.86 36.22 36.54 8,348,286 +0.70(+1.96%)
Feb 02, 2012 36.29 36.36 35.83 35.84 7,639,927 -0.30(-0.83%)
Feb 01, 2012 36.27 36.56 35.90 36.13 6,515,368 +0.35(+0.97%)
Jan 31, 2012 36.27 36.41 35.45 35.79 6,670,859 -0.24(-0.66%)
Jan 30, 2012 35.82 36.02 35.52 36.02 4,865,787 +0.03(+0.10%)
Jan 27, 2012 36.11 36.38 35.93 35.99 5,510,036 -0.28(-0.77%)
Jan 26, 2012 36.38 36.75 36.06 36.27 7,538,598 -0.02(-0.06%)
Jan 25, 2012 35.27 36.51 34.95 36.29 9,626,877 +1.02(+2.88%)
Jan 24, 2012 34.42 35.29 34.32 35.27 6,230,796 +0.63(+1.81%)
Jan 23, 2012 34.41 34.89 34.30 34.64 6,732,670 +0.29(+0.83%)
Jan 20, 2012 34.64 34.64 34.10 34.36 8,024,978 -0.33(-0.94%)
Jan 19, 2012 34.83 34.83 34.41 34.69 6,672,388 -0.01(-0.02%)
Jan 18, 2012 34.30 34.69 34.00 34.69 6,356,529 +0.53(+1.55%)
Jan 17, 2012 34.30 34.79 34.12 34.16 6,531,290 +0.36(+1.05%)
Jan 13, 2012 33.99 34.26 33.63 33.81 7,726,033 -0.49(-1.44%)
Jan 12, 2012 33.52 34.50 33.23 34.30 8,014,745 +0.99(+2.97%)
Jan 11, 2012 33.59 33.71 33.24 33.31 9,742,059 -0.61(-1.79%)
Jan 10, 2012 33.82 34.04 33.56 33.92 6,747,207 +0.56(+1.69%)
Jan 09, 2012 33.00 33.66 32.97 33.36 6,099,013 +0.52(+1.57%)
Jan 06, 2012 33.39 33.58 32.74 32.84 7,027,457 -0.40(-1.19%)
Jan 05, 2012 33.14 33.42 32.74 33.24 8,628,675 -0.22(-0.65%)
Jan 04, 2012 33.22 33.51 33.03 33.45 5,050,626 +1.00(+3.09%)
Dec 30, 2011 32.48 32.81 32.44 32.45 4,064,593 -0.03(-0.09%)
Dec 29, 2011 31.92 32.50 31.84 32.48 5,152,257 +0.69(+2.17%)
Dec 28, 2011 32.38 32.42 31.66 31.79 4,415,084 -0.51(-1.57%)
Dec 27, 2011 32.29 32.46 31.94 32.30 4,245,243 +0.06(+0.17%)
Dec 23, 2011 31.63 32.30 31.63 32.24 7,344,528 -0.47(-1.45%)
Dec 21, 2011 33.54 33.60 32.23 32.71 15,110,579 -1.88(-5.44%)
Dec 20, 2011 34.03 34.78 34.00 34.60 5,444,370 +1.22(+3.65%)
Dec 19, 2011 34.23 34.30 33.25 33.38 6,798,074 -0.84(-2.46%)
Dec 16, 2011 34.40 34.85 34.04 34.22 9,650,800 +0.18(+0.53%)
Dec 15, 2011 34.62 34.73 33.95 34.04 5,637,356 -0.06(-0.18%)
Dec 14, 2011 34.48 34.64 33.95 34.10 6,278,526 -0.60(-1.73%)
Dec 13, 2011 35.24 35.60 34.48 34.70 5,624,612 -0.39(-1.11%)
Dec 12, 2011 35.57 35.68 34.69 35.09 4,854,413 -0.81(-2.25%)
Dec 09, 2011 35.52 36.06 35.22 35.90 5,143,576 +0.71(+2.02%)
Dec 08, 2011 35.93 36.04 34.87 35.19 6,421,318 -1.02(-2.81%)
Dec 07, 2011 36.11 36.44 35.57 36.20 5,643,643 +0.01(+0.02%)
Dec 06, 2011 36.43 36.50 35.87 36.20 4,475,368 -0.11(-0.31%)
Dec 05, 2011 36.34 36.63 36.02 36.31 4,855,125 +0.54(+1.50%)
Dec 02, 2011 36.39 36.66 35.70 35.77 5,643,812 -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.