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 45.26 44.31 44.94 6,786,805 +0.64(+1.45%)
Jul 30, 2013 44.03 44.34 43.97 44.29 4,050,759 +0.52(+1.19%)
Jul 29, 2013 43.65 44.03 43.64 43.77 2,329,918 -0.01(-0.03%)
Jul 26, 2013 43.46 43.81 43.38 43.79 2,771,215 +0.04(+0.08%)
Jul 25, 2013 43.75 43.76 43.38 43.75 4,817,929 -0.18(-0.42%)
Jul 24, 2013 44.34 44.34 43.68 43.93 3,185,265 -0.17(-0.38%)
Jul 23, 2013 44.12 44.30 44.01 44.10 2,931,186 -0.02(-0.05%)
Jul 22, 2013 44.08 44.63 43.05 44.12 7,823,189 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.15 43.05 6,587,620 +0.78(+1.84%)
Jul 18, 2013 41.98 42.45 41.84 42.28 3,539,855 +0.31(+0.75%)
Jul 17, 2013 42.15 42.15 41.84 41.96 2,174,893 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.71 41.89 3,508,312 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.90 42.01 3,520,007 +0.11(+0.26%)
Jul 12, 2013 42.23 42.34 41.58 41.90 5,401,029 -0.48(-1.12%)
Jul 11, 2013 42.43 42.48 42.19 42.37 3,767,382 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.68 41.81 4,040,789 -0.37(-0.89%)
Jul 09, 2013 42.00 42.32 41.89 42.18 3,470,199 +0.65(+1.57%)
Jul 08, 2013 41.66 42.04 41.44 41.53 4,001,293 +0.21(+0.51%)
Jul 05, 2013 40.73 41.39 40.31 41.32 4,550,039 +0.91(+2.25%)
Jul 03, 2013 40.32 40.50 40.07 40.41 2,893,325 -0.16(-0.40%)
Jul 02, 2013 40.56 41.11 40.45 40.57 5,153,142 +0.04(+0.11%)
Jul 01, 2013 39.96 40.77 39.94 40.53 3,756,347 +0.59(+1.49%)
Jun 28, 2013 40.43 40.54 39.87 39.93 7,044,957 -0.62(-1.53%)
Jun 27, 2013 40.84 40.97 40.47 40.56 3,729,650 +0.06(+0.14%)
Jun 26, 2013 40.57 40.75 40.06 40.50 4,328,924 +0.35(+0.88%)
Jun 25, 2013 39.93 40.32 39.85 40.15 4,890,390 +0.61(+1.54%)
Jun 24, 2013 39.63 39.87 39.11 39.54 5,688,791 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.10 6,682,540 +0.28(+0.70%)
Jun 20, 2013 40.86 40.91 39.74 39.82 7,986,280 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.29 41.30 3,317,029 -0.68(-1.62%)
Jun 18, 2013 41.46 42.16 41.45 41.98 3,802,210 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.19 41.41 4,006,751 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.11 3,178,317 -0.45(-1.08%)
Jun 13, 2013 40.92 41.67 40.64 41.55 3,252,088 +0.63(+1.54%)
Jun 12, 2013 41.59 41.71 40.88 40.92 4,146,796 -0.40(-0.96%)
Jun 11, 2013 41.49 41.69 41.22 41.32 3,501,328 -0.78(-1.84%)
Jun 10, 2013 42.43 42.44 41.85 42.09 3,685,163 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.40 42.20 4,630,663 +0.96(+2.33%)
Jun 06, 2013 41.03 41.29 40.81 41.24 4,625,343 +0.27(+0.66%)
Jun 05, 2013 41.71 41.77 40.75 40.97 5,875,808 -0.88(-2.10%)
Jun 04, 2013 42.22 42.56 41.55 41.85 4,350,496 -0.44(-1.04%)
Jun 03, 2013 42.19 42.37 41.65 42.28 5,684,209 +0.21(+0.50%)
May 31, 2013 42.19 42.85 41.92 42.07 5,019,394 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.33 3,036,858 +0.40(+0.94%)
May 29, 2013 42.04 42.30 41.85 41.93 4,173,203 -0.29(-0.68%)
May 28, 2013 42.23 42.61 42.04 42.22 4,195,275 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,307,806 -0.15(-0.35%)
May 23, 2013 41.87 42.12 41.70 41.84 5,940,586 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.20 42.39 6,530,865 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.97 43.04 5,463,603 -0.38(-0.88%)
May 20, 2013 43.26 43.99 43.24 43.42 5,921,124 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,013 +0.97(+2.29%)
May 16, 2013 42.70 43.08 42.32 42.49 6,598,809 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.72 42.83 5,340,578 +0.80(+1.90%)
May 13, 2013 42.09 42.23 41.77 42.04 2,767,557 -0.10(-0.24%)
May 10, 2013 42.04 42.25 41.79 42.14 3,485,535 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.48 41.96 6,926,121 +0.39(+0.94%)
May 08, 2013 40.92 41.58 40.57 41.56 5,681,728 +0.44(+1.08%)
May 07, 2013 40.55 41.19 40.44 41.12 11,493,425 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.66 6,254,046 +0.35(+0.84%)
May 03, 2013 40.94 41.43 40.57 41.31 5,453,945 +0.74(+1.83%)
May 02, 2013 39.80 40.67 39.63 40.57 5,836,711 +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.