Skip to main content

Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.63 49.02 48.31 48.54 4,562,400 +0.01(+0.02%)
Feb 27, 2014 48.51 48.90 48.32 48.54 4,155,543 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.52 5,397,207 +0.51(+1.05%)
Feb 25, 2014 47.86 48.29 47.65 48.02 4,056,296 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,489 +0.67(+1.42%)
Feb 21, 2014 47.38 47.72 47.18 47.18 3,992,461 -0.10(-0.22%)
Feb 20, 2014 47.15 47.68 46.89 47.28 4,527,163 +0.22(+0.46%)
Feb 19, 2014 47.32 47.80 47.00 47.06 5,230,601 -0.39(-0.83%)
Feb 18, 2014 47.93 48.02 47.43 47.46 6,661,873 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,942,335 -0.02(-0.05%)
Feb 13, 2014 48.02 48.14 47.57 48.01 5,649,829 -0.42(-0.88%)
Feb 12, 2014 48.19 48.64 48.09 48.43 4,672,248 +0.44(+0.91%)
Feb 11, 2014 48.08 48.25 47.69 47.99 4,391,115 -0.03(-0.06%)
Feb 10, 2014 47.98 48.03 47.65 48.02 3,536,317 -0.15(-0.31%)
Feb 07, 2014 47.57 48.22 47.47 48.17 3,540,855 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.09 47.25 4,206,401 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.76 47.11 5,336,637 -0.22(-0.47%)
Feb 04, 2014 46.94 48.03 46.00 47.34 7,444,780 -0.14(-0.30%)
Feb 03, 2014 48.67 48.99 47.43 47.48 6,371,463 -1.25(-2.56%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,695 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.57 49.20 3,797,180 +0.67(+1.39%)
Jan 29, 2014 48.56 48.98 48.42 48.53 4,971,693 -0.49(-1.01%)
Jan 28, 2014 48.56 49.08 48.50 49.02 5,111,878 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.77 48.42 6,037,599 +0.19(+0.40%)
Jan 24, 2014 49.17 49.38 48.22 48.22 7,501,657 -1.54(-3.10%)
Jan 23, 2014 50.57 50.61 49.59 49.77 5,906,290 -1.19(-2.33%)
Jan 22, 2014 51.42 51.45 50.62 50.96 3,997,647 -0.44(-0.85%)
Jan 21, 2014 51.26 51.65 51.10 51.39 3,193,551 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,867,100 -0.61(-1.19%)
Jan 16, 2014 51.50 51.94 51.39 51.69 2,799,263 +0.13(+0.24%)
Jan 15, 2014 51.14 51.72 51.13 51.56 2,825,970 +0.42(+0.82%)
Jan 14, 2014 50.51 51.16 50.34 51.14 3,763,003 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.28 4,762,847 -0.37(-0.73%)
Jan 10, 2014 50.64 50.92 50.19 50.65 4,830,855 +0.21(+0.41%)
Jan 09, 2014 50.91 51.53 50.26 50.45 4,643,907 -0.21(-0.41%)
Jan 08, 2014 50.88 50.98 50.43 50.65 3,735,052 -0.26(-0.51%)
Jan 07, 2014 50.99 51.08 50.58 50.91 4,094,758 +0.04(+0.07%)
Jan 06, 2014 51.56 51.64 50.73 50.88 3,367,863 -0.38(-0.75%)
Jan 03, 2014 51.45 51.65 51.16 51.26 2,211,475 +0.05(+0.10%)
Jan 02, 2014 51.60 51.75 51.06 51.21 2,437,213 -0.65(-1.25%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,307 -0.06(-0.11%)
Dec 30, 2013 51.87 52.21 51.78 51.92 1,546,092 +0.04(+0.07%)
Dec 27, 2013 51.89 52.07 51.73 51.88 1,318,602 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,727,093 +0.25(+0.49%)
Dec 24, 2013 51.34 51.61 51.19 51.55 1,138,306 +0.29(+0.56%)
Dec 23, 2013 51.40 51.50 51.11 51.26 2,329,600 +0.02(+0.04%)
Dec 20, 2013 50.85 51.39 50.76 51.24 7,453,322 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,836 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.76 50.21 3,719,175 +1.10(+2.24%)
Dec 17, 2013 49.44 49.67 49.08 49.11 3,768,325 -0.32(-0.64%)
Dec 16, 2013 49.15 49.78 48.94 49.43 5,270,303 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,854 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.22 3,308,597 +0.16(+0.32%)
Dec 11, 2013 49.79 49.90 48.93 49.07 4,000,593 -0.84(-1.69%)
Dec 10, 2013 49.83 50.17 49.73 49.91 3,126,297 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.67 49.98 2,713,399 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.64 4,091,724 +0.54(+1.10%)
Dec 05, 2013 49.01 49.25 48.78 49.10 2,930,545 -0.01(-0.02%)
Dec 04, 2013 49.02 49.55 48.75 49.11 2,787,845 -0.18(-0.36%)
Dec 03, 2013 49.25 49.53 48.98 49.29 4,722,982 -0.04(-0.09%)
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.