Emerson Electric Co

(NYSE: EMR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.94 Down -0.20 -0.35%
Find prices for:
MORE ON EMR
EMERSON ELECTRIC CO Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 60.08 56.53 59.08 56.94 19,889,600
5/15/2013 0.41 Ex-dividend
5/13/2013 59.55 57.45 57.9 59.36 19,224,500
5/6/2013 58.45 55.63 56.84 57.96 24,603,300
4/29/2013 57.09 54.27 54.65 56.82 19,717,700
4/22/2013 55.79 53.11 53.58 54.44 20,308,200
4/15/2013 55.59 53.09 55.52 53.48 21,761,700
4/8/2013 57.37 55.18 55.67 55.83 16,558,900
4/1/2013 56.12 54.7 55.59 55.73 17,258,600
3/25/2013 56.98 54.73 56.87 55.87 16,566,600
3/18/2013 57.49 56.14 56.95 56.79 13,522,000
3/11/2013 57.84 56.06 57.35 57.59 16,860,000
3/4/2013 57.39 55.04 55.83 57.29 16,977,200
2/25/2013 57.64 55.57 57.5 56.07 19,519,900
2/18/2013 58.67 56.8 58.32 57.27 12,323,300
2/13/2013 0.41 Ex-dividend
2/11/2013 58.65 57.06 57.51 58.29 19,811,700
2/4/2013 57.98 56.1 57.86 57.5 19,382,700
1/28/2013 58.3 56.78 57.65 58.08 15,014,000
1/21/2013 57.9 55.88 55.96 57.47 14,158,500
1/14/2013 56 54.42 55.07 55.89 15,425,800
1/7/2013 55.2 53.86 54.81 55.04 16,944,000
12/31/2012 55.6 51.65 51.95 55.07 17,405,900
12/24/2012 53.23 52.08 52.87 52.14 7,698,200
12/17/2012 53.62 51.85 52.03 53.01 19,694,600
12/10/2012 52.17 50.79 50.85 51.75 15,958,200
12/3/2012 51.2 49.39 50.56 50.85 16,198,200
11/26/2012 50.84 48.53 48.72 50.23 23,213,700
11/19/2012 49.41 47.74 49.09 49.12 11,996,800
11/14/2012 0.41 Ex-dividend
11/12/2012 50.7 47.63 50.2 48.19 18,213,100
11/5/2012 52.81 49.48 49.91 50.15 22,000,900
10/29/2012 50.89 48.05 48.32 49.81 14,681,100
10/22/2012 48.56 47.1 48.04 47.84 16,811,600
10/15/2012 49.74 48 48.46 48.25 16,680,000
10/8/2012 49.2 48.02 49 48.35 14,318,000
10/1/2012 49.86 47.66 47.75 49.19 19,288,900
9/24/2012 50.23 47.78 49.86 48.27 21,900,600
9/17/2012 50.95 49.6 49.74 50.1 16,962,600
9/10/2012 50.52 48.61 49.89 49.81 21,812,200
9/3/2012 50.84 48.82 50.62 49.8 22,980,800
8/27/2012 52.01 50.56 51.85 50.72 14,114,900
8/20/2012 52.98 51.25 52.17 51.72 14,147,700
8/15/2012 0.4 Ex-dividend
8/13/2012 52.37 50.66 51.14 52.3 17,053,800
8/6/2012 51.31 48.89 48.96 51.25 21,314,900
7/30/2012 48.86 46.77 47.83 48.5 14,093,500
7/23/2012 48.28 45.01 45.67 48.03 17,369,200
7/16/2012 47.48 44.46 44.83 46.25 19,802,800
7/9/2012 45.59 43.59 45 44.94 18,934,100
7/2/2012 46.76 44.64 46.76 45.16 14,606,000
6/25/2012 46.6 43.75 45.2 46.58 21,340,300
6/18/2012 47.34 45.4 46.48 45.71 24,118,700
6/11/2012 47.44 46.2 47.44 46.67 19,025,500
6/4/2012 47.35 44.47 45.64 46.69 26,798,300
5/28/2012 48.09 45.53 47.7 45.63 17,332,300
5/21/2012 47.99 46.22 46.3 47.28 19,345,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 5:20 AM ET
Ad Choice Feedback