Skip to main content

Emerson Electric (NY: EMR )

113.47 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.15 40.62 39.95 40.35 5,889,202 +0.15(+0.36%)
Apr 29, 2013 39.73 40.32 39.55 40.21 4,354,315 +0.63(+1.60%)
Apr 26, 2013 40.16 40.27 39.53 39.57 4,449,486 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,961 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,736 +0.47(+1.17%)
Apr 23, 2013 38.73 39.74 38.72 39.72 6,388,576 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.10 5,998,325 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,443,460 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,811 -0.19(-0.49%)
Apr 17, 2013 39.26 39.31 38.68 38.95 5,911,457 -0.57(-1.45%)
Apr 16, 2013 39.29 39.55 38.92 39.52 5,257,311 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,915 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.46 40.59 4,453,323 -0.60(-1.45%)
Apr 11, 2013 41.54 41.70 40.98 41.18 5,451,505 -0.31(-0.75%)
Apr 10, 2013 41.34 41.58 41.10 41.49 3,831,219 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.09 4,430,376 +0.39(+0.96%)
Apr 08, 2013 40.48 40.70 40.11 40.70 4,612,465 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.00 40.51 4,748,826 -0.25(-0.62%)
Apr 04, 2013 40.08 40.80 39.97 40.77 5,533,205 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.76 39.93 5,695,716 +0.03(+0.07%)
Apr 02, 2013 40.24 40.35 39.79 39.90 4,345,705 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,349 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.19 40.61 4,223,498 +0.37(+0.92%)
Mar 27, 2013 40.07 40.33 39.81 40.24 5,342,212 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,157,309 -0.25(-0.61%)
Mar 25, 2013 41.34 41.42 40.42 40.59 5,066,437 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.28 3,076,163 +0.23(+0.57%)
Mar 21, 2013 41.27 41.39 40.81 41.05 4,258,219 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.22 41.52 3,285,811 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.88 41.40 3,983,496 +0.01(+0.04%)
Mar 18, 2013 41.40 41.79 41.21 41.38 3,997,616 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.50 41.86 5,260,394 +0.05(+0.12%)
Mar 14, 2013 40.93 41.87 40.89 41.81 5,835,851 +0.96(+2.35%)
Mar 13, 2013 41.25 41.34 40.75 40.85 4,639,903 -0.45(-1.09%)
Mar 12, 2013 41.81 41.86 41.19 41.30 4,057,617 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.79 3,399,318 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,788 +0.59(+1.43%)
Mar 07, 2013 40.98 41.28 40.96 41.06 3,955,587 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,975,179 +0.08(+0.20%)
Mar 05, 2013 40.61 40.93 40.45 40.89 5,370,730 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.37 5,607,027 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.59 40.76 6,086,889 -0.46(-1.11%)
Feb 28, 2013 41.63 41.73 41.20 41.22 5,011,139 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.62 4,634,440 +0.83(+2.03%)
Feb 26, 2013 40.84 40.93 40.40 40.80 5,135,615 +0.25(+0.63%)
Feb 25, 2013 41.80 41.90 40.54 40.54 5,983,967 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.63 3,643,807 +0.20(+0.49%)
Feb 21, 2013 41.73 41.89 41.29 41.43 5,240,754 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.98 41.98 4,253,729 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.16 42.57 3,813,754 +0.20(+0.46%)
Feb 15, 2013 42.51 42.64 42.15 42.37 6,938,255 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.46 5,019,659 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.02 42.24 5,913,475 +0.31(+0.75%)
Feb 12, 2013 41.68 42.12 41.61 41.92 5,390,247 +0.25(+0.61%)
Feb 11, 2013 41.51 41.77 41.19 41.67 4,058,615 +0.17(+0.40%)
Feb 08, 2013 41.50 41.79 41.44 41.50 5,373,324 +0.02(+0.05%)
Feb 07, 2013 41.38 41.51 41.03 41.48 4,035,235 +0.02(+0.05%)
Feb 06, 2013 40.87 41.48 40.87 41.46 4,800,092 -0.04(-0.09%)
Feb 04, 2013 41.76 41.85 41.37 41.50 4,701,331 -0.43(-1.02%)
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.