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 (%)
Feb 28, 2011 41.16 41.21 40.52 40.81 6,036,873 -0.21(-0.52%)
Feb 25, 2011 40.65 41.16 40.60 41.02 3,533,626 +0.51(+1.25%)
Feb 24, 2011 40.51 40.80 40.16 40.51 6,264,103 -0.16(-0.39%)
Feb 23, 2011 41.33 41.50 40.46 40.67 6,502,211 -0.66(-1.61%)
Feb 22, 2011 41.65 41.93 41.21 41.33 6,094,730 -0.92(-2.18%)
Feb 18, 2011 42.26 42.57 42.04 42.26 5,645,027 +0.08(+0.19%)
Feb 17, 2011 42.13 42.40 41.96 42.17 4,134,010 +0.05(+0.11%)
Feb 16, 2011 42.15 42.30 41.93 42.13 5,052,641 +0.03(+0.07%)
Feb 15, 2011 42.04 42.22 41.75 42.10 3,965,977 -0.21(-0.49%)
Feb 14, 2011 42.04 44.16 41.90 42.30 3,594,587 +0.20(+0.47%)
Feb 11, 2011 41.51 42.22 41.41 42.11 4,008,884 +0.14(+0.34%)
Feb 10, 2011 41.53 42.21 41.37 41.96 5,855,427 +0.25(+0.59%)
Feb 09, 2011 41.71 41.86 41.47 41.72 3,852,546 +0.00(+0.01%)
Feb 08, 2011 41.49 41.91 41.33 41.71 5,464,592 +0.33(+0.79%)
Feb 07, 2011 41.43 41.47 41.13 41.39 4,348,325 +0.18(+0.43%)
Feb 04, 2011 41.01 41.24 40.74 41.21 4,750,215 +0.53(+1.30%)
Feb 03, 2011 40.69 41.07 40.23 40.68 4,952,924 -0.03(-0.07%)
Feb 02, 2011 40.77 41.00 40.53 40.71 5,292,025 +0.06(+0.15%)
Feb 01, 2011 39.67 40.64 39.26 40.64 11,810,989 +0.60(+1.49%)
Jan 31, 2011 38.99 40.07 38.84 40.05 13,179,279 +1.31(+3.37%)
Jan 28, 2011 39.88 40.03 38.66 38.74 7,326,708 -1.04(-2.62%)
Jan 27, 2011 40.07 40.22 39.76 39.78 6,141,843 -0.40(-1.00%)
Jan 26, 2011 39.61 40.60 39.61 40.18 9,909,493 +0.61(+1.55%)
Jan 25, 2011 39.35 39.57 39.16 39.57 3,361,470 +0.11(+0.28%)
Jan 24, 2011 39.10 39.54 38.99 39.46 4,002,114 +0.33(+0.83%)
Jan 21, 2011 39.41 39.63 39.03 39.13 4,922,352 +0.04(+0.10%)
Jan 20, 2011 39.22 39.31 38.71 39.09 5,842,210 -0.29(-0.74%)
Jan 19, 2011 39.41 39.56 39.20 39.39 5,257,255 -0.13(-0.33%)
Jan 18, 2011 39.67 39.67 39.43 39.52 4,112,881 -0.04(-0.10%)
Jan 14, 2011 39.36 39.71 39.09 39.56 5,147,215 +0.11(+0.28%)
Jan 13, 2011 39.63 39.72 39.25 39.45 2,868,340 -0.14(-0.36%)
Jan 12, 2011 39.66 39.76 39.47 39.59 3,416,037 +0.18(+0.45%)
Jan 11, 2011 38.99 39.43 38.88 39.41 5,664,015 +0.52(+1.35%)
Jan 10, 2011 39.01 39.14 38.66 38.89 5,704,134 +0.24(+0.62%)
Jan 07, 2011 38.80 39.03 38.44 38.65 3,837,920 -0.02(-0.05%)
Jan 06, 2011 38.83 38.99 38.60 38.67 5,231,769 -0.23(-0.60%)
Jan 05, 2011 38.20 38.95 38.20 38.90 6,307,083 +0.48(+1.24%)
Jan 04, 2011 38.91 39.05 38.20 38.43 6,586,234 -0.50(-1.29%)
Jan 03, 2011 39.18 39.21 38.90 38.93 8,038,711 +0.05(+0.12%)
Dec 31, 2010 39.00 39.06 38.82 38.88 1,874,933 -0.13(-0.33%)
Dec 30, 2010 38.88 39.17 38.88 39.01 1,899,990 +0.01(+0.02%)
Dec 29, 2010 38.94 39.19 38.88 39.01 2,542,335 +0.12(+0.30%)
Dec 28, 2010 39.11 39.11 38.59 38.89 3,012,857 -0.06(-0.16%)
Dec 27, 2010 39.03 39.03 38.82 38.95 2,944,744 -0.14(-0.35%)
Dec 23, 2010 39.45 39.51 38.94 39.09 3,257,827 -0.37(-0.95%)
Dec 22, 2010 39.73 39.73 39.33 39.46 3,070,674 -0.17(-0.43%)
Dec 21, 2010 39.61 39.79 39.48 39.63 3,165,990 +0.26(+0.66%)
Dec 20, 2010 39.68 39.73 39.27 39.37 5,244,119 -0.30(-0.75%)
Dec 17, 2010 39.95 39.95 39.48 39.67 6,585,755 -0.24(-0.60%)
Dec 16, 2010 39.45 39.93 39.31 39.91 4,322,168 +0.50(+1.28%)
Dec 15, 2010 39.43 39.92 39.37 39.41 4,580,669 -0.03(-0.07%)
Dec 14, 2010 39.23 39.52 39.22 39.43 5,457,645 +0.10(+0.24%)
Dec 13, 2010 39.45 39.81 39.14 39.34 6,858,144 +0.14(+0.35%)
Dec 10, 2010 38.80 39.20 38.59 39.20 5,456,941 +0.58(+1.51%)
Dec 09, 2010 38.49 38.69 38.33 38.62 6,041,012 +0.31(+0.80%)
Dec 08, 2010 38.41 38.81 38.11 38.31 5,390,272 -0.12(-0.32%)
Dec 07, 2010 39.11 39.19 38.34 38.43 6,605,144 -0.27(-0.70%)
Dec 06, 2010 38.39 38.84 38.30 38.71 4,938,646 +0.05(+0.12%)
Dec 03, 2010 38.39 38.74 38.36 38.66 3,948,027 -0.01(-0.04%)
Dec 02, 2010 38.18 38.77 38.05 38.67 5,170,549 +0.60(+1.57%)
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.