Emerson Electric (NY: EMR )

105.86 +2.18 (+2.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.09 41.46 40.83 41.17 6,813,053 +0.03(+0.07%)
Jan 30, 2013 41.23 41.38 41.03 41.14 3,313,120 -0.19(-0.45%)
Jan 29, 2013 40.97 41.38 40.90 41.33 3,148,679 +0.13(+0.31%)
Jan 28, 2013 41.46 41.49 40.97 41.20 3,091,937 -0.13(-0.31%)
Jan 25, 2013 41.21 41.40 40.96 41.33 3,997,179 +0.14(+0.35%)
Jan 24, 2013 41.05 41.64 41.04 41.18 6,451,577 +0.29(+0.70%)
Jan 23, 2013 40.79 40.90 40.59 40.90 3,961,945 +0.04(+0.09%)
Jan 22, 2013 40.24 40.86 40.19 40.86 5,278,046 +0.67(+1.66%)
Jan 18, 2013 39.89 40.27 39.73 40.19 5,518,835 +0.39(+0.98%)
Jan 17, 2013 39.42 40.04 39.29 39.80 4,226,970 +0.56(+1.43%)
Jan 16, 2013 39.45 39.48 39.13 39.24 3,339,675 -0.32(-0.80%)
Jan 15, 2013 39.56 39.62 39.26 39.56 4,682,828 -0.22(-0.56%)
Jan 14, 2013 39.60 39.80 39.37 39.78 3,682,891 +0.20(+0.51%)
Jan 11, 2013 39.62 39.70 39.40 39.58 2,874,883 -0.07(-0.18%)
Jan 10, 2013 39.57 39.65 39.23 39.65 4,799,311 +0.32(+0.80%)
Jan 09, 2013 39.20 39.61 39.03 39.34 4,169,243 +0.35(+0.90%)
Jan 08, 2013 38.92 39.32 38.73 38.98 5,742,478 -0.35(-0.90%)
Jan 07, 2013 39.41 39.66 39.23 39.34 5,976,534 -0.27(-0.67%)
Jan 04, 2013 39.58 39.73 39.28 39.60 4,509,979 +0.15(+0.38%)
Jan 03, 2013 39.46 39.98 39.18 39.45 7,934,381 +0.19(+0.48%)
Jan 02, 2013 39.10 39.44 38.08 39.26 7,533,581 +1.18(+3.10%)
Dec 31, 2012 37.36 38.10 37.14 38.08 4,219,629 +0.59(+1.57%)
Dec 28, 2012 37.62 37.94 37.45 37.49 2,820,232 -0.38(-1.01%)
Dec 27, 2012 37.93 38.00 37.47 37.88 3,321,541 +0.00(+0.00%)
Dec 26, 2012 38.11 38.28 37.71 37.88 3,111,737 -0.13(-0.34%)
Dec 24, 2012 38.02 38.11 37.80 38.01 1,451,607 -0.12(-0.30%)
Dec 21, 2012 37.78 38.12 37.68 38.12 7,526,027 -0.17(-0.45%)
Dec 20, 2012 38.17 38.30 37.91 38.29 4,936,442 +0.05(+0.13%)
Dec 19, 2012 38.22 38.56 38.21 38.24 5,021,813 +0.05(+0.13%)
Dec 18, 2012 37.61 38.28 37.44 38.19 6,021,236 +0.62(+1.65%)
Dec 17, 2012 37.42 37.59 37.29 37.57 3,870,455 +0.36(+0.97%)
Dec 14, 2012 36.96 37.52 36.96 37.21 5,209,104 +0.06(+0.17%)
Dec 13, 2012 37.06 37.41 36.98 37.15 4,130,483 +0.03(+0.08%)
Dec 12, 2012 37.19 37.49 36.99 37.12 5,949,989 +0.07(+0.19%)
Dec 11, 2012 37.06 37.23 36.85 37.05 3,771,043 +0.21(+0.57%)
Dec 10, 2012 36.57 36.89 36.52 36.84 3,130,871 +0.27(+0.75%)
Dec 07, 2012 36.65 36.82 36.42 36.57 3,081,658 +0.04(+0.10%)
Dec 06, 2012 36.42 36.53 36.16 36.53 5,925,798 +0.11(+0.30%)
Dec 05, 2012 35.84 36.64 35.83 36.42 5,734,147 +0.65(+1.83%)
Dec 04, 2012 35.70 35.88 35.51 35.77 4,017,442 -0.35(-0.98%)
Nov 30, 2012 36.33 36.52 36.10 36.12 5,819,627 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,580,473 +0.44(+1.22%)
Nov 28, 2012 35.24 35.96 35.13 35.93 4,992,805 +0.55(+1.56%)
Nov 27, 2012 35.16 35.88 35.09 35.38 9,487,587 +0.24(+0.70%)
Nov 26, 2012 35.04 35.27 34.90 35.14 5,400,549 -0.19(-0.53%)
Nov 23, 2012 35.03 35.32 35.01 35.32 2,049,249 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,263 +0.04(+0.12%)
Nov 20, 2012 34.77 34.98 34.33 34.87 6,180,776 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.03 35.20 4,881,532 +0.55(+1.58%)
Nov 16, 2012 34.63 34.76 34.25 34.65 5,438,059 +0.04(+0.10%)
Nov 15, 2012 34.74 35.05 34.46 34.62 4,725,975 -0.17(-0.48%)
Nov 14, 2012 35.81 35.85 34.65 34.78 5,985,866 -0.81(-2.28%)
Nov 13, 2012 35.66 36.06 35.54 35.60 5,782,073 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,125 +0.14(+0.38%)
Nov 09, 2012 35.34 36.32 35.29 35.77 5,540,937 +0.26(+0.74%)
Nov 08, 2012 35.81 35.99 35.41 35.50 4,903,157 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,255 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,370,451 +0.68(+1.90%)
Nov 05, 2012 35.60 36.07 35.38 36.02 6,102,712 +0.49(+1.39%)
Nov 02, 2012 36.15 36.30 35.47 35.52 5,897,660 -0.41(-1.13%)
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.