Skip to main content

Emerson Electric (NY: EMR )

113.37 -0.08 (-0.07%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.08 37.34 36.69 37.02 6,562,539 -0.09(-0.25%)
Apr 27, 2012 36.64 37.24 36.64 37.11 6,017,532 +0.56(+1.52%)
Apr 26, 2012 36.41 36.64 36.10 36.55 4,278,558 +0.44(+1.23%)
Apr 25, 2012 36.48 36.48 35.95 36.11 5,596,952 +0.24(+0.67%)
Apr 24, 2012 35.30 35.97 35.24 35.87 4,825,047 +0.68(+1.92%)
Apr 23, 2012 35.07 35.30 34.90 35.19 4,025,341 -0.23(-0.64%)
Apr 20, 2012 35.40 35.80 35.24 35.42 4,821,685 +0.13(+0.38%)
Apr 19, 2012 35.69 35.71 35.03 35.29 4,085,240 -0.33(-0.93%)
Apr 18, 2012 35.81 35.87 35.62 35.62 4,067,210 -0.37(-1.04%)
Apr 17, 2012 35.70 36.12 35.49 35.99 4,213,299 +0.62(+1.75%)
Apr 16, 2012 35.47 35.70 35.23 35.37 8,208,413 +0.08(+0.22%)
Apr 13, 2012 35.83 35.87 35.25 35.29 4,358,480 -0.66(-1.82%)
Apr 12, 2012 35.08 35.98 35.04 35.95 4,983,377 +0.91(+2.59%)
Apr 11, 2012 35.43 35.57 34.86 35.04 5,379,214 +0.06(+0.18%)
Apr 10, 2012 35.42 35.48 34.74 34.98 6,280,827 -0.49(-1.39%)
Apr 09, 2012 35.27 35.64 35.20 35.47 4,201,655 -0.44(-1.22%)
Apr 05, 2012 36.03 36.23 35.76 35.91 4,665,658 -0.28(-0.78%)
Apr 04, 2012 36.20 36.24 35.93 36.19 3,738,972 -0.30(-0.81%)
Apr 03, 2012 36.90 36.93 36.23 36.48 5,255,162 -0.54(-1.45%)
Apr 02, 2012 36.81 37.35 36.50 37.02 5,621,653 +0.25(+0.69%)
Mar 30, 2012 36.77 36.88 36.48 36.76 3,934,133 +0.22(+0.60%)
Mar 29, 2012 36.12 36.61 35.95 36.55 3,708,735 +0.08(+0.23%)
Mar 28, 2012 36.19 36.49 36.01 36.46 7,031,072 +0.26(+0.72%)
Mar 27, 2012 36.29 36.56 36.16 36.20 6,486,339 +0.02(+0.06%)
Mar 26, 2012 36.24 36.62 36.13 36.18 7,536,678 +0.10(+0.27%)
Mar 23, 2012 36.78 36.78 36.04 36.08 6,126,744 -0.56(-1.52%)
Mar 22, 2012 37.00 37.12 36.29 36.64 6,084,626 +0.04(+0.10%)
Mar 21, 2012 36.72 37.05 36.44 36.60 4,540,076 +0.30(+0.82%)
Mar 20, 2012 36.31 36.50 36.02 36.31 4,949,258 -0.20(-0.54%)
Mar 19, 2012 36.76 36.95 36.43 36.50 5,251,759 -0.39(-1.07%)
Mar 16, 2012 36.67 37.08 36.57 36.90 6,633,466 +0.26(+0.71%)
Mar 15, 2012 36.46 36.67 36.22 36.64 4,109,007 +0.20(+0.54%)
Mar 14, 2012 36.38 36.78 36.31 36.44 4,256,312 -0.04(-0.10%)
Mar 13, 2012 35.83 36.51 35.66 36.48 5,770,806 +0.94(+2.64%)
Mar 12, 2012 35.33 35.60 35.19 35.54 3,587,262 +0.32(+0.90%)
Mar 09, 2012 35.20 35.40 34.95 35.22 3,607,805 +0.23(+0.64%)
Mar 08, 2012 34.78 35.08 34.50 35.00 4,930,198 +0.41(+1.18%)
Mar 07, 2012 34.50 34.73 34.42 34.59 6,335,579 +0.20(+0.59%)
Mar 06, 2012 34.63 34.69 34.26 34.38 7,368,127 -0.54(-1.53%)
Mar 05, 2012 35.24 35.35 34.79 34.92 4,600,212 -0.47(-1.33%)
Mar 02, 2012 35.38 35.55 35.19 35.39 4,624,510 +0.04(+0.10%)
Mar 01, 2012 35.45 35.62 35.23 35.36 5,296,082 -0.09(-0.26%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,885,431 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.41 35.69 6,513,596 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,632,228 +0.12(+0.33%)
Feb 24, 2012 36.00 36.03 35.69 35.85 5,770,195 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.98 6,584,443 -0.63(-1.71%)
Feb 22, 2012 36.53 36.72 36.29 36.61 5,064,135 +0.06(+0.15%)
Feb 21, 2012 36.53 36.81 36.46 36.55 6,282,682 +0.27(+0.74%)
Feb 17, 2012 36.41 36.48 36.14 36.29 5,014,106 +0.08(+0.23%)
Feb 16, 2012 35.85 36.31 35.81 36.20 5,045,547 +0.29(+0.80%)
Feb 15, 2012 36.41 36.41 35.73 35.91 6,119,858 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.03 36.09 9,129,531 -0.82(-2.23%)
Feb 13, 2012 36.70 36.91 36.28 36.91 4,406,378 +0.42(+1.15%)
Feb 10, 2012 36.45 36.55 36.23 36.49 4,279,934 -0.38(-1.02%)
Feb 09, 2012 36.59 37.03 36.24 36.87 5,897,177 +0.48(+1.31%)
Feb 08, 2012 36.23 36.49 36.07 36.40 4,903,621 +0.10(+0.27%)
Feb 07, 2012 36.21 36.70 35.83 36.30 13,761,782 -1.01(-2.72%)
Feb 06, 2012 36.54 37.60 36.54 37.31 7,479,928 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.35 36.68 8,317,104 +0.71(+1.96%)
Feb 02, 2012 36.43 36.49 35.96 35.97 7,611,392 -0.30(-0.83%)
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.