Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.34 45.61 44.99 45.21 5,189,885 -0.20(-0.44%)
Apr 29, 2015 44.91 45.55 44.58 45.41 6,128,861 +0.33(+0.73%)
Apr 28, 2015 44.73 45.20 44.58 45.08 4,508,980 +0.15(+0.34%)
Apr 27, 2015 44.42 45.08 44.39 44.92 5,087,148 +0.62(+1.40%)
Apr 24, 2015 44.47 44.71 44.04 44.30 5,145,107 -0.43(-0.96%)
Apr 23, 2015 44.38 45.01 44.23 44.73 4,913,195 +0.05(+0.10%)
Apr 22, 2015 44.73 44.79 44.19 44.68 4,714,302 -0.05(-0.12%)
Apr 21, 2015 45.12 45.31 44.39 44.74 4,739,789 -0.37(-0.82%)
Apr 20, 2015 45.08 45.50 45.05 45.11 4,623,498 +0.21(+0.46%)
Apr 17, 2015 44.99 45.01 44.47 44.90 6,625,640 -0.37(-0.81%)
Apr 16, 2015 45.23 45.45 45.04 45.27 5,101,271 -0.19(-0.42%)
Apr 15, 2015 45.07 45.57 44.99 45.46 6,161,641 +0.64(+1.42%)
Apr 14, 2015 44.69 45.02 44.54 44.82 5,936,405 -0.05(-0.12%)
Apr 13, 2015 43.74 44.92 43.70 44.88 12,236,262 +1.19(+2.73%)
Apr 10, 2015 43.71 43.82 43.44 43.69 4,831,156 +0.10(+0.23%)
Apr 09, 2015 43.52 43.92 43.48 43.59 7,008,360 -0.02(-0.04%)
Apr 08, 2015 43.31 43.75 43.20 43.60 6,410,224 +0.21(+0.48%)
Apr 07, 2015 43.55 43.70 43.15 43.39 5,679,445 -0.40(-0.91%)
Apr 06, 2015 42.94 44.38 42.46 43.79 10,130,689 +1.11(+2.61%)
Apr 02, 2015 42.96 42.68 42.68 42.68 7,694,696 -0.27(-0.63%)
Apr 01, 2015 43.23 43.29 42.82 42.95 6,122,468 -0.56(-1.29%)
Mar 31, 2015 43.31 43.55 42.88 43.51 8,116,551 +0.02(+0.05%)
Mar 30, 2015 43.59 43.98 43.46 43.49 5,614,537 +0.04(+0.09%)
Mar 27, 2015 43.53 43.53 43.03 43.45 4,785,977 +0.05(+0.12%)
Mar 26, 2015 43.18 43.65 42.95 43.39 6,603,889 -0.10(-0.23%)
Mar 25, 2015 43.80 43.88 43.40 43.49 7,459,365 -0.16(-0.37%)
Mar 24, 2015 43.70 43.77 43.45 43.65 8,025,077 -0.09(-0.21%)
Mar 23, 2015 43.59 43.92 43.51 43.75 5,458,637 +0.18(+0.42%)
Mar 20, 2015 43.42 43.64 43.22 43.56 10,441,271 +0.32(+0.75%)
Mar 19, 2015 43.39 43.49 42.87 43.24 5,085,407 -0.39(-0.90%)
Mar 18, 2015 42.68 43.87 42.27 43.63 7,707,317 +0.84(+1.96%)
Mar 17, 2015 42.81 42.94 42.63 42.79 5,512,223 -0.41(-0.96%)
Mar 16, 2015 42.63 43.22 42.62 43.21 6,464,030 +0.75(+1.76%)
Mar 13, 2015 42.97 42.99 42.22 42.46 6,349,647 -0.61(-1.41%)
Mar 12, 2015 42.79 43.15 42.75 43.07 6,110,717 +0.41(+0.97%)
Mar 11, 2015 43.29 43.31 42.65 42.66 5,429,434 -0.45(-1.03%)
Mar 10, 2015 43.45 43.45 42.95 43.10 7,958,124 -0.78(-1.77%)
Mar 09, 2015 43.74 44.05 43.53 43.88 8,042,125 +0.41(+0.95%)
Mar 06, 2015 44.15 44.15 43.29 43.46 10,018,355 -1.17(-2.62%)
Mar 05, 2015 44.39 44.63 44.14 44.63 6,315,093 +0.23(+0.52%)
Mar 04, 2015 44.63 44.86 44.23 44.40 4,491,891 -0.46(-1.03%)
Mar 03, 2015 44.54 44.92 44.51 44.86 4,030,808 +0.04(+0.09%)
Mar 02, 2015 44.51 44.96 44.49 44.82 4,806,208 +0.32(+0.71%)
Feb 27, 2015 44.58 44.77 44.48 44.51 6,219,257 -0.02(-0.03%)
Feb 26, 2015 44.75 44.88 44.50 44.52 5,047,522 -0.28(-0.62%)
Feb 25, 2015 45.12 45.18 44.41 44.80 6,620,346 -0.19(-0.43%)
Feb 24, 2015 44.88 45.12 44.54 44.99 6,844,609 -0.15(-0.32%)
Feb 23, 2015 45.08 45.15 44.75 45.14 5,399,050 +0.05(+0.12%)
Feb 20, 2015 44.98 45.16 44.40 45.08 7,656,517 -0.02(-0.03%)
Feb 19, 2015 45.08 45.31 44.84 45.10 4,145,262 -0.12(-0.27%)
Feb 18, 2015 44.70 45.52 44.69 45.22 4,306,585 +0.42(+0.94%)
Feb 17, 2015 45.02 45.05 44.70 44.80 4,554,579 -0.29(-0.65%)
Feb 13, 2015 45.09 45.09 45.09 45.09 4,939,842 +0.06(+0.14%)
Feb 12, 2015 44.32 45.08 44.32 45.03 6,372,797 +0.70(+1.58%)
Feb 11, 2015 44.43 44.54 43.95 44.33 5,443,213 +0.09(+0.21%)
Feb 10, 2015 43.86 44.31 43.46 44.24 7,937,467 +0.53(+1.20%)
Feb 09, 2015 43.27 43.98 43.26 43.71 7,905,547 +0.24(+0.56%)
Feb 06, 2015 43.57 43.82 43.31 43.47 8,081,825 -0.09(-0.21%)
Feb 05, 2015 43.70 43.95 43.30 43.56 11,670,314 -0.14(-0.31%)
Feb 04, 2015 45.08 45.24 43.54 43.70 14,345,155 -1.61(-3.55%)
Feb 03, 2015 44.32 45.73 43.89 45.31 26,991,228 +0.36(+0.80%)
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.