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 (%)
Apr 29, 2011 41.19 41.62 41.17 41.57 5,733,707 +0.49(+1.20%)
Apr 28, 2011 41.11 41.23 40.86 41.08 4,014,658 +0.01(+0.03%)
Apr 27, 2011 41.18 41.25 40.27 41.06 6,151,823 +0.31(+0.76%)
Apr 26, 2011 40.30 41.15 40.30 40.76 5,019,379 +0.70(+1.76%)
Apr 25, 2011 40.28 40.32 39.91 40.05 4,692,534 -0.40(-1.00%)
Apr 21, 2011 40.15 40.49 39.91 40.45 6,815,496 +0.58(+1.46%)
Apr 20, 2011 39.79 39.92 39.27 39.87 7,930,833 +1.07(+2.75%)
Apr 19, 2011 38.85 38.91 38.43 38.81 6,583,504 +0.12(+0.30%)
Apr 18, 2011 38.95 38.95 38.12 38.69 5,952,981 -0.68(-1.72%)
Apr 15, 2011 39.52 39.80 39.34 39.37 6,541,469 +0.10(+0.24%)
Apr 14, 2011 38.90 39.35 38.61 39.27 4,538,987 +0.12(+0.30%)
Apr 13, 2011 39.37 39.37 38.89 39.16 3,985,130 +0.05(+0.14%)
Apr 12, 2011 39.11 39.20 38.81 39.10 6,168,287 -0.33(-0.83%)
Apr 11, 2011 39.52 39.74 39.24 39.43 3,968,335 -0.08(-0.19%)
Apr 08, 2011 40.06 40.21 39.30 39.50 3,647,691 -0.36(-0.91%)
Apr 07, 2011 39.95 40.19 39.68 39.87 4,666,070 -0.19(-0.48%)
Apr 06, 2011 40.49 40.54 39.87 40.06 5,657,989 -0.26(-0.64%)
Apr 05, 2011 40.12 40.53 39.93 40.32 5,860,639 +0.10(+0.24%)
Apr 04, 2011 40.43 40.65 40.17 40.22 5,997,786 -0.14(-0.34%)
Apr 01, 2011 40.26 40.53 40.02 40.36 6,345,620 +0.39(+0.98%)
Mar 31, 2011 39.68 40.28 39.48 39.97 10,530,980 +0.70(+1.78%)
Mar 30, 2011 39.34 39.64 39.14 39.27 9,753,943 +0.21(+0.53%)
Mar 29, 2011 39.06 39.11 38.46 39.07 10,842,722 -0.07(-0.17%)
Mar 28, 2011 39.89 39.92 39.11 39.13 11,823,908 -0.42(-1.06%)
Mar 25, 2011 39.57 39.67 39.37 39.55 4,398,575 +0.13(+0.33%)
Mar 24, 2011 39.41 39.59 39.11 39.42 6,119,208 +0.25(+0.63%)
Mar 23, 2011 39.16 39.30 38.79 39.18 5,985,351 -0.10(-0.26%)
Mar 22, 2011 39.70 39.76 39.05 39.28 6,281,141 -0.49(-1.24%)
Mar 21, 2011 39.87 39.96 39.69 39.77 4,099,070 +0.68(+1.75%)
Mar 18, 2011 39.46 39.72 38.75 39.09 11,342,368 -0.06(-0.16%)
Mar 17, 2011 39.13 39.62 38.86 39.15 5,393,065 +0.60(+1.56%)
Mar 16, 2011 39.67 39.76 38.21 38.55 11,111,640 -1.25(-3.15%)
Mar 15, 2011 39.41 40.05 39.35 39.80 5,550,342 -0.51(-1.26%)
Mar 14, 2011 40.39 40.68 39.86 40.30 4,608,191 -0.34(-0.82%)
Mar 11, 2011 40.19 40.84 40.03 40.64 3,688,265 +0.36(+0.88%)
Mar 10, 2011 40.70 40.70 40.06 40.28 6,004,000 -0.81(-1.98%)
Mar 09, 2011 41.06 41.33 40.74 41.10 3,179,157 -0.05(-0.12%)
Mar 08, 2011 40.39 41.30 40.12 41.15 5,402,394 +0.73(+1.81%)
Mar 07, 2011 41.06 41.25 40.22 40.41 3,913,614 -0.45(-1.10%)
Mar 04, 2011 41.28 41.39 40.48 40.87 4,119,941 -0.54(-1.31%)
Mar 03, 2011 40.82 41.49 40.69 41.41 4,093,689 +1.05(+2.59%)
Mar 02, 2011 39.88 40.71 39.78 40.36 6,491,219 +0.57(+1.44%)
Mar 01, 2011 41.07 41.19 39.63 39.78 7,656,051 -1.03(-2.51%)
Feb 28, 2011 41.16 41.21 40.52 40.81 6,036,266 -0.21(-0.52%)
Feb 25, 2011 40.65 41.16 40.61 41.02 3,533,271 +0.51(+1.25%)
Feb 24, 2011 40.51 40.80 40.17 40.52 6,263,473 -0.16(-0.39%)
Feb 23, 2011 41.34 41.50 40.46 40.67 6,501,556 -0.66(-1.61%)
Feb 22, 2011 41.65 41.94 41.21 41.34 6,094,117 -0.92(-2.19%)
Feb 18, 2011 42.27 42.58 42.04 42.26 5,644,459 +0.08(+0.19%)
Feb 17, 2011 42.14 42.40 41.96 42.18 4,133,594 +0.05(+0.11%)
Feb 16, 2011 42.16 42.31 41.94 42.13 5,052,132 +0.03(+0.06%)
Feb 15, 2011 42.05 42.22 41.75 42.10 3,965,578 -0.21(-0.49%)
Feb 14, 2011 42.04 44.16 41.91 42.31 3,594,225 +0.20(+0.47%)
Feb 11, 2011 41.52 42.22 41.42 42.11 4,008,480 +0.14(+0.34%)
Feb 10, 2011 41.54 42.21 41.38 41.97 5,854,837 +0.25(+0.59%)
Feb 09, 2011 41.72 41.86 41.47 41.72 3,852,158 +0.00(+0.01%)
Feb 08, 2011 41.49 41.91 41.34 41.72 5,464,043 +0.33(+0.79%)
Feb 07, 2011 41.44 41.47 41.14 41.39 4,347,887 +0.18(+0.43%)
Feb 04, 2011 41.01 41.24 40.74 41.21 4,749,737 +0.53(+1.30%)
Feb 03, 2011 40.69 41.08 40.24 40.68 4,952,425 -0.03(-0.07%)
Feb 02, 2011 40.77 41.00 40.53 40.71 5,291,492 +0.06(+0.15%)
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.