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 (%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,243,202 -0.02(-0.03%)
Feb 26, 2015 44.57 44.70 44.33 44.35 5,066,955 -0.28(-0.62%)
Feb 25, 2015 44.95 45.00 44.24 44.63 6,645,835 -0.19(-0.43%)
Feb 24, 2015 44.71 44.95 44.37 44.82 6,870,961 -0.15(-0.32%)
Feb 23, 2015 44.91 44.98 44.58 44.96 5,419,837 +0.05(+0.12%)
Feb 20, 2015 44.80 44.98 44.23 44.91 7,685,995 -0.02(-0.03%)
Feb 19, 2015 44.91 45.13 44.67 44.93 4,161,222 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,323,165 +0.42(+0.94%)
Feb 17, 2015 44.85 44.87 44.53 44.63 4,572,114 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,861 +0.06(+0.14%)
Feb 12, 2015 44.15 44.91 44.15 44.86 6,397,333 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,464,170 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,968,028 +0.52(+1.20%)
Feb 09, 2015 43.10 43.81 43.09 43.54 7,935,985 +0.24(+0.56%)
Feb 06, 2015 43.40 43.65 43.14 43.30 8,112,942 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.13 43.39 11,715,247 -0.14(-0.31%)
Feb 04, 2015 44.90 45.06 43.38 43.53 14,400,386 -1.60(-3.55%)
Feb 03, 2015 44.15 45.56 43.72 45.13 27,095,150 +0.36(+0.80%)
Feb 02, 2015 43.32 44.93 43.30 44.77 13,432,617 +1.54(+3.57%)
Jan 30, 2015 42.92 43.70 42.88 43.23 10,730,071 +0.05(+0.11%)
Jan 29, 2015 42.59 43.42 42.38 43.19 9,752,659 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.66 42.69 9,966,507 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,268,599 -1.62(-3.58%)
Jan 26, 2015 44.20 45.16 43.68 45.12 9,793,179 +0.99(+2.25%)
Jan 23, 2015 45.18 45.28 44.08 44.13 12,730,523 -1.28(-2.83%)
Jan 22, 2015 45.78 45.92 45.17 45.41 12,297,945 -0.89(-1.92%)
Jan 21, 2015 45.89 46.53 45.60 46.30 5,913,774 +0.38(+0.83%)
Jan 20, 2015 46.13 46.26 45.41 45.92 7,605,541 +0.10(+0.22%)
Jan 16, 2015 44.97 45.86 44.90 45.82 9,572,241 +0.74(+1.63%)
Jan 15, 2015 45.27 45.63 44.96 45.09 7,948,562 -0.18(-0.40%)
Jan 14, 2015 44.99 45.30 44.52 45.27 8,844,048 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,853 -0.07(-0.15%)
Jan 12, 2015 46.02 46.13 45.25 45.69 7,648,611 -0.55(-1.20%)
Jan 09, 2015 46.94 47.05 45.84 46.24 4,792,124 -0.74(-1.57%)
Jan 08, 2015 46.11 47.02 45.98 46.98 6,452,549 +1.20(+2.62%)
Jan 07, 2015 46.32 46.33 45.61 45.78 6,958,584 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.35 45.88 7,180,280 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.95 9,414,751 -0.96(-2.06%)
Jan 02, 2015 46.95 47.27 46.31 46.92 4,472,726 +0.05(+0.10%)
Dec 31, 2014 47.55 46.87 46.87 46.87 2,930,541 -0.49(-1.03%)
Dec 30, 2014 47.45 47.58 47.27 47.36 2,679,128 -0.18(-0.38%)
Dec 29, 2014 47.52 47.72 47.42 47.54 2,787,828 -0.13(-0.27%)
Dec 26, 2014 47.90 47.95 47.64 47.67 2,101,375 +0.04(+0.08%)
Dec 24, 2014 47.75 47.63 47.63 47.63 1,851,228 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,461,115 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.53 3,572,601 +0.21(+0.43%)
Dec 19, 2014 47.09 47.66 46.86 47.33 9,670,529 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,223,085 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,345,336 +0.40(+0.90%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,173,879 +0.80(+1.82%)
Dec 15, 2014 44.74 45.19 43.89 44.15 9,161,988 -0.21(-0.48%)
Dec 12, 2014 45.86 45.94 44.24 44.36 10,778,211 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,777,352 -0.10(-0.21%)
Dec 10, 2014 48.11 48.21 46.51 46.66 5,827,983 -1.66(-3.43%)
Dec 09, 2014 47.67 48.34 47.48 48.31 5,377,211 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.91 48.30 5,525,861 -0.96(-1.96%)
Dec 05, 2014 49.09 49.47 48.91 49.26 4,269,965 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,072,049 +0.06(+0.12%)
Dec 03, 2014 48.44 49.06 48.32 48.96 6,959,227 +0.71(+1.48%)
Dec 02, 2014 47.72 48.32 47.58 48.24 4,071,736 +0.55(+1.16%)
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.