Emerson Electric (NY: EMR )

95.05 USD +1.33 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 65.37 65.90 64.94 65.26 3,393,814 +0.01(+0.02%)
Feb 27, 2014 65.22 65.74 64.96 65.25 3,091,167 +0.02(+0.03%)
Feb 26, 2014 64.75 65.80 64.58 65.23 4,014,798 +0.68(+1.05%)
Feb 25, 2014 64.34 64.91 64.06 64.55 3,017,340 +0.23(+0.36%)
Feb 24, 2014 63.88 64.89 63.42 64.32 3,556,043 +0.90(+1.42%)
Feb 21, 2014 63.70 64.15 63.42 63.42 2,969,856 -0.14(-0.22%)
Feb 20, 2014 63.39 64.10 63.04 63.56 3,367,602 +0.29(+0.46%)
Feb 19, 2014 63.61 64.26 63.18 63.27 3,890,866 -0.53(-0.83%)
Feb 18, 2014 64.44 64.56 63.76 63.80 4,955,540 -0.71(-1.10%)
Feb 14, 2014 64.39 64.51 64.51 64.51 4,420,300 -0.03(-0.05%)
Feb 13, 2014 64.56 64.71 63.95 64.54 4,202,715 -0.57(-0.88%)
Feb 12, 2014 64.78 65.39 64.65 65.11 3,475,526 +0.16(+0.25%)
Feb 11, 2014 65.07 65.29 64.54 64.95 3,244,775 -0.04(-0.06%)
Feb 10, 2014 64.93 65.00 64.48 64.99 2,613,130 -0.20(-0.31%)
Feb 07, 2014 64.38 65.25 64.25 65.19 2,616,483 +1.25(+1.95%)
Feb 06, 2014 63.78 64.41 63.73 63.94 3,108,282 +0.18(+0.28%)
Feb 05, 2014 63.78 64.12 63.29 63.76 3,943,460 -0.30(-0.47%)
Feb 04, 2014 63.52 65.00 62.25 64.06 5,501,253 -0.19(-0.30%)
Feb 03, 2014 65.86 66.30 64.18 64.25 4,708,135 -1.69(-2.56%)
Jan 31, 2014 65.40 66.44 65.32 65.94 2,577,201 -0.64(-0.96%)
Jan 30, 2014 66.12 66.73 65.73 66.58 2,805,892 +0.91(+1.39%)
Jan 29, 2014 65.71 66.29 65.52 65.67 3,673,788 -0.67(-1.01%)
Jan 28, 2014 65.71 66.42 65.63 66.34 3,777,376 +0.82(+1.25%)
Jan 27, 2014 65.21 66.05 64.65 65.52 4,461,429 +0.26(+0.40%)
Jan 24, 2014 66.54 66.83 65.25 65.26 5,543,282 -2.09(-3.10%)
Jan 23, 2014 68.44 68.49 67.11 67.35 4,364,400 -1.61(-2.33%)
Jan 22, 2014 69.59 69.63 68.51 68.96 2,954,025 -0.59(-0.85%)
Jan 21, 2014 69.37 69.90 69.15 69.55 2,359,846 +0.43(+0.62%)
Jan 17, 2014 69.73 69.12 69.12 69.12 3,596,500 -0.83(-1.19%)
Jan 16, 2014 69.70 70.29 69.54 69.95 2,068,490 +0.17(+0.24%)
Jan 15, 2014 69.21 69.99 69.20 69.78 2,088,225 +0.57(+0.82%)
Jan 14, 2014 68.36 69.23 68.12 69.21 2,780,637 +1.16(+1.70%)
Jan 13, 2014 68.42 69.29 67.93 68.05 3,519,463 -0.50(-0.73%)
Jan 10, 2014 68.53 68.91 67.92 68.55 3,569,717 +0.28(+0.41%)
Jan 09, 2014 68.89 69.74 68.01 68.27 3,431,573 -0.28(-0.41%)
Jan 08, 2014 68.86 68.99 68.25 68.55 2,759,983 -0.35(-0.51%)
Jan 07, 2014 69.01 69.13 68.45 68.90 3,025,785 +0.05(+0.07%)
Jan 06, 2014 69.78 69.88 68.65 68.85 2,488,652 -0.52(-0.75%)
Jan 03, 2014 69.62 69.90 69.24 69.37 1,634,150 +0.07(+0.10%)
Jan 02, 2014 69.83 70.03 69.10 69.30 1,800,957 -0.88(-1.25%)
Dec 31, 2013 70.30 70.18 70.18 70.18 1,665,800 -0.08(-0.11%)
Dec 30, 2013 70.20 70.66 70.07 70.26 1,142,471 +0.05(+0.07%)
Dec 27, 2013 70.22 70.47 70.01 70.21 974,369 +0.11(+0.16%)
Dec 26, 2013 69.92 70.27 69.72 70.10 1,276,220 +0.34(+0.49%)
Dec 24, 2013 69.48 69.84 69.28 69.76 841,141 +0.39(+0.56%)
Dec 23, 2013 69.56 69.70 69.17 69.37 1,721,437 +0.03(+0.04%)
Dec 20, 2013 68.81 69.55 68.69 69.34 5,507,565 +0.68(+0.99%)
Dec 19, 2013 67.97 68.80 67.66 68.66 3,430,782 +0.71(+1.04%)
Dec 18, 2013 66.73 67.97 65.99 67.95 2,748,251 +1.49(+2.24%)
Dec 17, 2013 66.90 67.22 66.42 66.46 2,784,570 -0.43(-0.64%)
Dec 16, 2013 66.52 67.36 66.23 66.89 3,894,443 +0.69(+1.04%)
Dec 13, 2013 66.67 66.82 66.05 66.20 2,687,421 -0.41(-0.62%)
Dec 12, 2013 66.27 66.86 66.17 66.61 2,444,858 +0.21(+0.32%)
Dec 11, 2013 67.38 67.53 66.21 66.40 2,956,202 -1.14(-1.69%)
Dec 10, 2013 67.44 67.90 67.30 67.54 2,310,149 -0.10(-0.15%)
Dec 09, 2013 67.32 67.73 67.22 67.64 2,005,042 +0.46(+0.68%)
Dec 06, 2013 66.67 67.31 66.51 67.18 3,023,543 +0.73(+1.10%)
Dec 05, 2013 66.33 66.65 66.01 66.45 2,165,500 -0.01(-0.02%)
Dec 04, 2013 66.34 67.05 65.97 66.46 2,060,053 -0.24(-0.36%)
Dec 03, 2013 66.65 67.03 66.28 66.70 3,490,005 -0.06(-0.09%)
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.