Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.40 36.54 35.58 35.92 6,645,943 -0.24(-0.66%)
Jan 30, 2012 35.96 36.16 35.65 36.16 4,847,613 +0.04(+0.10%)
Jan 27, 2012 36.25 36.52 36.07 36.12 5,489,455 -0.28(-0.77%)
Jan 26, 2012 36.51 36.89 36.19 36.40 7,510,441 -0.02(-0.06%)
Jan 25, 2012 35.40 36.65 35.08 36.42 9,590,921 +1.02(+2.88%)
Jan 24, 2012 34.55 35.42 34.45 35.40 6,207,524 +0.63(+1.81%)
Jan 23, 2012 34.54 35.02 34.43 34.77 6,707,524 +0.29(+0.83%)
Jan 20, 2012 34.77 34.77 34.23 34.49 7,995,004 -0.33(-0.94%)
Jan 19, 2012 34.96 34.96 34.54 34.82 6,647,466 -0.01(-0.02%)
Jan 18, 2012 34.43 34.82 34.12 34.82 6,332,787 +0.53(+1.55%)
Jan 17, 2012 34.42 34.92 34.25 34.29 6,506,895 +0.36(+1.05%)
Jan 13, 2012 34.12 34.39 33.76 33.94 7,697,176 -0.50(-1.44%)
Jan 12, 2012 33.65 34.63 33.35 34.43 7,984,810 +0.99(+2.97%)
Jan 11, 2012 33.71 33.84 33.37 33.44 9,705,672 -0.61(-1.79%)
Jan 10, 2012 33.95 34.17 33.69 34.05 6,722,006 +0.57(+1.69%)
Jan 09, 2012 33.12 33.79 33.09 33.48 6,076,233 +0.52(+1.57%)
Jan 06, 2012 33.52 33.70 32.87 32.96 7,001,209 -0.40(-1.19%)
Jan 05, 2012 33.26 33.54 32.86 33.36 8,596,447 -0.22(-0.65%)
Jan 04, 2012 33.35 33.63 33.16 33.58 5,031,762 +1.01(+3.09%)
Dec 30, 2011 32.60 32.93 32.56 32.57 4,049,412 -0.03(-0.09%)
Dec 29, 2011 32.04 32.62 31.96 32.60 5,133,013 +0.69(+2.17%)
Dec 28, 2011 32.50 32.54 31.78 31.91 4,398,594 -0.51(-1.57%)
Dec 27, 2011 32.41 32.58 32.06 32.42 4,229,387 +0.06(+0.17%)
Dec 23, 2011 31.75 32.42 31.75 32.36 7,317,096 -0.48(-1.45%)
Dec 21, 2011 33.67 33.73 32.35 32.84 15,054,140 -1.89(-5.44%)
Dec 20, 2011 34.16 34.91 34.12 34.73 5,424,035 +1.22(+3.65%)
Dec 19, 2011 34.36 34.42 33.37 33.50 6,772,683 -0.85(-2.46%)
Dec 16, 2011 34.53 34.98 34.17 34.35 9,614,754 +0.18(+0.53%)
Dec 15, 2011 34.75 34.86 34.08 34.17 5,616,300 -0.06(-0.18%)
Dec 14, 2011 34.61 34.77 34.08 34.23 6,255,075 -0.60(-1.73%)
Dec 13, 2011 35.38 35.73 34.61 34.83 5,603,604 -0.39(-1.11%)
Dec 12, 2011 35.70 35.82 34.82 35.22 4,836,282 -0.81(-2.25%)
Dec 09, 2011 35.65 36.20 35.35 36.03 5,124,365 +0.71(+2.02%)
Dec 08, 2011 36.07 36.17 35.00 35.32 6,397,334 -1.02(-2.81%)
Dec 07, 2011 36.24 36.57 35.70 36.34 5,622,564 +0.01(+0.02%)
Dec 06, 2011 36.56 36.64 36.00 36.33 4,458,653 -0.11(-0.31%)
Dec 05, 2011 36.48 36.77 36.15 36.44 4,836,991 +0.54(+1.50%)
Dec 02, 2011 36.52 36.80 35.83 35.91 5,622,733 -0.34(-0.93%)
Dec 01, 2011 36.35 36.57 35.94 36.24 5,084,245 -0.29(-0.78%)
Nov 30, 2011 35.59 36.55 35.52 36.53 7,789,975 +2.20(+6.42%)
Nov 29, 2011 34.51 34.92 34.28 34.33 4,691,938 -0.03(-0.08%)
Nov 28, 2011 33.94 34.63 33.90 34.35 6,952,481 +1.42(+4.31%)
Nov 25, 2011 32.86 33.49 32.83 32.94 2,261,797 +0.03(+0.11%)
Nov 23, 2011 33.49 33.73 32.90 32.90 6,009,593 -0.87(-2.59%)
Nov 22, 2011 33.83 34.23 33.59 33.77 6,074,280 -0.41(-1.21%)
Nov 21, 2011 34.01 34.36 33.53 34.19 6,044,508 -0.57(-1.63%)
Nov 18, 2011 34.86 35.15 34.56 34.75 4,752,135 +0.10(+0.30%)
Nov 17, 2011 35.14 35.36 34.35 34.65 7,286,639 -0.61(-1.73%)
Nov 16, 2011 35.51 36.00 35.18 35.26 6,052,815 -0.67(-1.87%)
Nov 15, 2011 35.49 36.18 35.19 35.93 5,314,241 +0.30(+0.84%)
Nov 14, 2011 35.87 36.10 35.39 35.63 4,231,544 -0.28(-0.78%)
Nov 11, 2011 35.71 36.32 35.71 35.91 4,558,666 +0.56(+1.58%)
Nov 10, 2011 35.60 35.70 35.17 35.35 5,505,614 +0.31(+0.90%)
Nov 09, 2011 35.56 35.56 34.77 35.03 9,278,078 -1.41(-3.87%)
Nov 08, 2011 36.03 36.69 35.77 36.44 8,824,505 +1.15(+3.25%)
Nov 07, 2011 35.45 35.68 34.69 35.30 6,396,884 -0.26(-0.72%)
Nov 04, 2011 35.67 35.90 35.02 35.55 6,895,781 -0.39(-1.08%)
Nov 03, 2011 35.02 36.04 34.53 35.94 11,497,218 +1.41(+4.08%)
Nov 02, 2011 34.28 34.73 34.17 34.54 10,951,348 +1.03(+3.06%)
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.