Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.39 45.25 44.30 44.93 6,787,487 +0.64(+1.45%)
Jul 30, 2013 44.02 44.33 43.96 44.29 4,051,166 +0.52(+1.19%)
Jul 29, 2013 43.64 44.02 43.64 43.77 2,330,152 -0.01(-0.03%)
Jul 26, 2013 43.45 43.80 43.38 43.78 2,771,494 +0.04(+0.08%)
Jul 25, 2013 43.74 43.76 43.38 43.74 4,818,414 -0.18(-0.42%)
Jul 24, 2013 44.33 44.33 43.67 43.93 3,185,585 -0.17(-0.38%)
Jul 23, 2013 44.12 44.29 44.00 44.10 2,931,481 -0.02(-0.05%)
Jul 22, 2013 44.08 44.62 43.05 44.12 7,823,976 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.14 43.05 6,588,282 +0.78(+1.84%)
Jul 18, 2013 41.98 42.44 41.83 42.27 3,540,211 +0.31(+0.75%)
Jul 17, 2013 42.14 42.14 41.83 41.96 2,175,112 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.70 41.89 3,508,665 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.89 42.00 3,520,361 +0.11(+0.26%)
Jul 12, 2013 42.22 42.34 41.58 41.89 5,401,572 -0.48(-1.12%)
Jul 11, 2013 42.43 42.47 42.19 42.37 3,767,761 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.67 41.80 4,041,195 -0.37(-0.89%)
Jul 09, 2013 42.00 42.31 41.89 42.18 3,470,548 +0.65(+1.57%)
Jul 08, 2013 41.65 42.03 41.44 41.53 4,001,695 +0.21(+0.51%)
Jul 05, 2013 40.72 41.39 40.30 41.31 4,550,497 +0.91(+2.25%)
Jul 03, 2013 40.31 40.49 40.06 40.41 2,893,616 -0.16(-0.40%)
Jul 02, 2013 40.55 41.11 40.44 40.57 5,153,660 +0.04(+0.11%)
Jul 01, 2013 39.96 40.77 39.94 40.52 3,756,725 +0.59(+1.49%)
Jun 28, 2013 40.43 40.54 39.86 39.93 7,045,666 -0.62(-1.53%)
Jun 27, 2013 40.83 40.96 40.47 40.55 3,730,025 +0.06(+0.14%)
Jun 26, 2013 40.57 40.74 40.05 40.49 4,329,360 +0.35(+0.88%)
Jun 25, 2013 39.92 40.31 39.85 40.14 4,890,882 +0.61(+1.54%)
Jun 24, 2013 39.63 39.86 39.11 39.54 5,689,363 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.09 6,683,211 +0.28(+0.70%)
Jun 20, 2013 40.85 40.90 39.73 39.81 7,987,083 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.28 41.30 3,317,363 -0.68(-1.62%)
Jun 18, 2013 41.45 42.16 41.45 41.98 3,802,592 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.18 41.41 4,007,153 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.10 3,178,637 -0.45(-1.07%)
Jun 13, 2013 40.91 41.67 40.63 41.55 3,252,415 +0.63(+1.54%)
Jun 12, 2013 41.59 41.70 40.88 40.92 4,147,212 -0.40(-0.96%)
Jun 11, 2013 41.49 41.68 41.22 41.31 3,501,680 -0.78(-1.84%)
Jun 10, 2013 42.43 42.43 41.85 42.09 3,685,533 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.39 42.19 4,631,128 +0.96(+2.33%)
Jun 06, 2013 41.02 41.28 40.81 41.23 4,625,808 +0.27(+0.66%)
Jun 05, 2013 41.70 41.77 40.75 40.96 5,876,398 -0.88(-2.10%)
Jun 04, 2013 42.21 42.56 41.54 41.84 4,350,934 -0.44(-1.04%)
Jun 03, 2013 42.19 42.36 41.64 42.28 5,684,780 +0.21(+0.50%)
May 31, 2013 42.19 42.84 41.91 42.07 5,019,899 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.32 3,037,164 +0.40(+0.94%)
May 29, 2013 42.03 42.30 41.85 41.93 4,173,623 -0.29(-0.68%)
May 28, 2013 42.22 42.61 42.03 42.21 4,195,697 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,308,139 -0.15(-0.35%)
May 23, 2013 41.86 42.12 41.70 41.83 5,941,183 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.19 42.38 6,531,522 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.96 43.03 5,464,153 -0.38(-0.88%)
May 20, 2013 43.25 43.99 43.23 43.42 5,921,719 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,722 +0.97(+2.29%)
May 16, 2013 42.69 43.08 42.32 42.49 6,599,473 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.71 42.83 5,341,115 +0.80(+1.90%)
May 13, 2013 42.09 42.22 41.76 42.03 2,767,836 -0.10(-0.24%)
May 10, 2013 42.04 42.24 41.78 42.13 3,485,886 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.47 41.95 6,926,819 +0.39(+0.94%)
May 08, 2013 40.91 41.57 40.56 41.56 5,682,301 +0.44(+1.08%)
May 07, 2013 40.54 41.19 40.44 41.12 11,494,584 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.65 6,254,677 +0.35(+0.84%)
May 03, 2013 40.93 41.42 40.56 41.30 5,454,495 +0.74(+1.83%)
May 02, 2013 39.80 40.66 39.63 40.56 5,837,299 +1.09(+2.76%)
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.