Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.74 47.06 47.06 47.06 2,919,007 -0.49(-1.03%)
Dec 30, 2014 47.64 47.76 47.46 47.54 2,668,584 -0.18(-0.38%)
Dec 29, 2014 47.70 47.91 47.61 47.73 2,776,856 -0.13(-0.27%)
Dec 26, 2014 48.09 48.14 47.83 47.86 2,093,104 +0.04(+0.08%)
Dec 24, 2014 47.94 47.82 47.82 47.82 1,843,942 -0.08(-0.16%)
Dec 23, 2014 47.89 48.34 47.82 47.89 3,447,493 +0.18(+0.37%)
Dec 22, 2014 47.63 47.89 47.35 47.72 3,558,540 +0.21(+0.43%)
Dec 19, 2014 47.28 47.85 47.04 47.51 9,632,469 +0.25(+0.53%)
Dec 18, 2014 46.20 47.26 46.20 47.26 7,194,657 +1.72(+3.78%)
Dec 17, 2014 44.98 45.71 44.44 45.54 10,304,620 +0.40(+0.90%)
Dec 16, 2014 44.40 46.42 44.34 45.13 10,133,837 +0.81(+1.82%)
Dec 15, 2014 44.92 45.37 44.06 44.33 9,125,929 -0.21(-0.48%)
Dec 12, 2014 46.04 46.13 44.42 44.54 10,735,791 -2.20(-4.71%)
Dec 11, 2014 47.13 47.34 46.61 46.74 4,758,549 -0.10(-0.21%)
Dec 10, 2014 48.30 48.40 46.69 46.84 5,805,046 -1.66(-3.43%)
Dec 09, 2014 47.86 48.53 47.67 48.50 5,356,048 +0.02(+0.03%)
Dec 08, 2014 49.44 49.46 48.10 48.49 5,504,113 -0.97(-1.96%)
Dec 05, 2014 49.28 49.67 49.10 49.46 4,253,160 +0.24(+0.50%)
Dec 04, 2014 49.13 49.41 48.94 49.21 3,059,958 +0.06(+0.12%)
Dec 03, 2014 48.63 49.26 48.51 49.15 6,931,837 +0.72(+1.48%)
Dec 02, 2014 47.91 48.51 47.77 48.44 4,055,711 +0.56(+1.16%)
Dec 01, 2014 48.24 48.26 47.60 47.88 6,279,574 -0.72(-1.47%)
Nov 28, 2014 49.45 49.49 48.24 48.60 4,573,715 -1.24(-2.49%)
Nov 26, 2014 50.03 49.84 49.84 49.84 2,429,817 -0.24(-0.49%)
Nov 25, 2014 50.20 50.26 49.71 50.08 3,806,236 -0.05(-0.11%)
Nov 24, 2014 50.00 50.23 49.85 50.14 3,283,877 +0.14(+0.27%)
Nov 21, 2014 49.55 50.15 49.49 50.00 5,239,193 +1.05(+2.15%)
Nov 20, 2014 48.60 49.24 48.52 48.95 2,915,951 +0.05(+0.09%)
Nov 19, 2014 48.70 49.04 48.51 48.90 2,759,146 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.44 48.82 3,300,238 +0.23(+0.47%)
Nov 17, 2014 48.43 48.75 48.31 48.59 2,951,555 +0.09(+0.19%)
Nov 14, 2014 48.31 48.70 48.31 48.50 3,076,938 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.10 48.42 4,719,710 -0.40(-0.83%)
Nov 12, 2014 48.70 49.08 48.70 48.82 3,751,728 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,256,840 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.09 49.27 2,661,293 +0.19(+0.39%)
Nov 07, 2014 49.04 49.37 48.82 49.08 4,451,320 +0.14(+0.29%)
Nov 06, 2014 48.91 49.10 48.61 48.94 4,592,207 +0.20(+0.40%)
Nov 05, 2014 49.11 49.12 48.54 48.74 5,152,500 +0.17(+0.34%)
Nov 04, 2014 49.23 49.50 48.26 48.57 9,121,596 -0.24(-0.50%)
Nov 03, 2014 48.61 48.97 48.37 48.82 5,339,345 +0.34(+0.70%)
Oct 31, 2014 48.60 48.82 48.27 48.48 7,143,773 +0.48(+1.01%)
Oct 30, 2014 47.55 48.17 47.31 47.99 4,158,550 +0.09(+0.19%)
Oct 29, 2014 48.25 48.25 47.62 47.90 5,319,616 -0.06(-0.13%)
Oct 28, 2014 47.36 48.10 47.27 47.96 3,482,400 +0.84(+1.78%)
Oct 27, 2014 46.97 47.16 47.21 47.12 3,131,869 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,082,733 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.63 46.96 4,097,291 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.09 46.12 8,499,226 -1.52(-3.19%)
Oct 21, 2014 46.73 47.76 46.70 47.64 4,803,057 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,830,573 +0.01(+0.02%)
Oct 17, 2014 46.11 46.68 46.05 46.33 7,190,956 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.76 9,132,195 +0.85(+1.89%)
Oct 15, 2014 44.25 45.04 43.71 44.91 7,161,955 +0.14(+0.30%)
Oct 14, 2014 44.70 45.68 44.64 44.78 6,097,034 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.37 44.40 5,622,579 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.74 44.97 7,132,221 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.15 7,264,528 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.86 46.78 5,329,902 +0.62(+1.34%)
Oct 07, 2014 46.92 47.02 46.13 46.16 4,073,019 -1.10(-2.34%)
Oct 06, 2014 47.36 47.57 46.99 47.27 2,674,811 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.08 47.24 5,039,599 +0.21(+0.45%)
Oct 02, 2014 46.52 47.29 46.40 47.02 5,141,126 +0.56(+1.21%)
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.