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 (%)
Apr 30, 2014 50.54 50.78 50.30 50.72 3,115,049 +0.10(+0.19%)
Apr 29, 2014 51.06 51.12 50.31 50.63 3,423,202 -0.13(-0.25%)
Apr 28, 2014 51.17 51.47 50.22 50.75 4,160,663 -0.16(-0.32%)
Apr 25, 2014 51.60 51.60 50.83 50.92 3,985,492 -0.79(-1.53%)
Apr 24, 2014 51.93 52.03 51.61 51.70 4,697,198 +0.07(+0.14%)
Apr 23, 2014 51.02 51.66 50.92 51.63 5,479,326 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.83 51.11 2,707,592 +0.08(+0.16%)
Apr 21, 2014 50.82 51.21 50.71 51.03 2,440,543 +0.11(+0.22%)
Apr 17, 2014 50.44 50.92 50.92 50.92 5,304,051 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.73 50.30 4,263,445 +0.79(+1.59%)
Apr 15, 2014 48.59 49.58 48.47 49.51 4,777,860 +0.88(+1.81%)
Apr 14, 2014 49.09 49.23 48.19 48.63 4,540,693 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,814,630 -0.48(-0.98%)
Apr 10, 2014 49.87 50.07 49.05 49.14 5,067,101 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.92 3,617,304 +0.33(+0.66%)
Apr 08, 2014 49.48 49.70 49.18 49.59 6,517,976 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.45 49.46 4,996,316 -0.59(-1.17%)
Apr 04, 2014 50.76 51.00 50.02 50.04 4,201,508 -0.50(-0.99%)
Apr 03, 2014 50.63 50.80 50.31 50.54 3,066,456 +0.07(+0.15%)
Apr 02, 2014 50.08 50.60 50.01 50.47 4,064,599 +0.39(+0.77%)
Apr 01, 2014 49.58 50.12 49.58 50.08 3,718,784 +0.39(+0.78%)
Mar 31, 2014 50.05 50.11 49.58 49.70 4,138,871 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.25 49.67 4,226,070 +0.42(+0.85%)
Mar 27, 2014 48.77 49.32 48.37 49.25 5,890,884 +0.34(+0.70%)
Mar 26, 2014 49.47 49.69 48.90 48.91 5,212,768 -0.45(-0.92%)
Mar 25, 2014 48.90 49.37 48.86 49.36 6,645,994 +0.71(+1.47%)
Mar 24, 2014 48.68 48.99 48.30 48.65 5,624,040 +0.03(+0.06%)
Mar 21, 2014 48.24 49.12 47.96 48.62 10,695,885 +1.31(+2.77%)
Mar 20, 2014 47.26 47.43 47.00 47.31 3,772,836 -0.03(-0.06%)
Mar 19, 2014 47.63 47.76 46.97 47.34 5,547,116 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.52 3,518,520 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.36 4,255,052 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.44 46.54 5,966,215 -0.34(-0.73%)
Mar 13, 2014 47.95 48.08 46.70 46.88 6,112,037 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.39 47.61 4,075,997 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.72 47.92 2,728,791 -0.39(-0.80%)
Mar 10, 2014 48.90 48.90 48.19 48.30 4,156,982 -0.50(-1.02%)
Mar 07, 2014 48.62 49.01 48.59 48.80 4,302,357 +0.41(+0.85%)
Mar 06, 2014 48.44 48.70 48.36 48.39 3,306,979 -0.01(-0.02%)
Mar 05, 2014 48.45 48.58 48.32 48.40 2,980,691 -0.04(-0.09%)
Mar 04, 2014 48.68 48.79 48.20 48.45 4,302,926 +0.57(+1.20%)
Mar 03, 2014 48.21 48.21 47.58 47.87 3,550,347 -0.68(-1.39%)
Feb 28, 2014 48.63 49.03 48.31 48.55 4,561,941 +0.01(+0.02%)
Feb 27, 2014 48.52 48.90 48.33 48.54 4,155,125 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.53 5,396,663 +0.51(+1.05%)
Feb 25, 2014 47.87 48.29 47.66 48.02 4,055,887 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,008 +0.67(+1.42%)
Feb 21, 2014 47.39 47.72 47.18 47.18 3,992,059 -0.10(-0.22%)
Feb 20, 2014 47.16 47.69 46.90 47.28 4,526,707 +0.22(+0.46%)
Feb 19, 2014 47.32 47.81 47.00 47.07 5,230,075 -0.39(-0.83%)
Feb 18, 2014 47.94 48.03 47.43 47.46 6,661,202 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,941,736 -0.02(-0.05%)
Feb 13, 2014 48.03 48.14 47.58 48.01 5,649,260 -0.42(-0.88%)
Feb 12, 2014 48.19 48.65 48.10 48.44 4,671,778 +0.44(+0.91%)
Feb 11, 2014 48.09 48.25 47.70 48.00 4,390,673 -0.03(-0.06%)
Feb 10, 2014 47.98 48.04 47.65 48.03 3,535,961 -0.15(-0.31%)
Feb 07, 2014 47.58 48.22 47.48 48.18 3,540,499 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.10 47.25 4,205,977 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.77 47.12 5,336,100 -0.22(-0.47%)
Feb 04, 2014 46.94 48.04 46.00 47.34 7,444,031 -0.14(-0.30%)
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.