Emerson Electric (NY: EMR )

105.83 +2.15 (+2.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.75 37.12 36.51 36.97 4,948,303 +0.05(+0.13%)
Oct 28, 2010 37.04 37.34 36.61 36.93 7,323,329 +0.26(+0.72%)
Oct 27, 2010 36.60 36.70 36.11 36.66 3,767,398 -0.34(-0.93%)
Oct 25, 2010 36.89 37.21 36.75 37.01 5,952,412 +0.30(+0.81%)
Oct 22, 2010 36.92 36.92 36.50 36.71 3,249,036 -0.20(-0.53%)
Oct 21, 2010 36.55 37.04 36.44 36.91 6,256,727 +0.55(+1.52%)
Oct 20, 2010 35.69 36.50 35.56 36.35 4,203,809 +0.82(+2.31%)
Oct 19, 2010 35.67 35.92 35.18 35.53 5,092,968 -0.71(-1.97%)
Oct 18, 2010 36.21 36.45 36.01 36.25 3,486,774 +0.10(+0.28%)
Oct 15, 2010 36.40 36.60 35.82 36.15 3,911,299 -0.15(-0.43%)
Oct 14, 2010 36.35 36.49 36.05 36.30 4,695,434 -0.01(-0.02%)
Oct 13, 2010 35.82 36.39 35.78 36.31 5,426,845 +0.61(+1.72%)
Oct 12, 2010 35.69 35.86 35.10 35.69 5,821,297 -0.13(-0.36%)
Oct 11, 2010 36.02 36.15 35.73 35.82 2,982,007 -0.15(-0.43%)
Oct 08, 2010 35.98 36.11 35.65 35.98 3,967,960 +0.10(+0.28%)
Oct 07, 2010 36.21 36.21 35.68 35.88 4,766,422 -0.19(-0.52%)
Oct 06, 2010 36.22 36.31 35.97 36.06 5,071,282 -0.17(-0.46%)
Oct 05, 2010 36.17 36.36 35.86 36.23 71,575 +0.48(+1.36%)
Oct 04, 2010 36.00 36.35 35.45 35.75 5,487,651 -0.40(-1.10%)
Oct 01, 2010 36.15 36.15 35.65 36.15 7,739,514 +0.68(+1.91%)
Sep 30, 2010 35.46 36.03 35.24 35.47 34,974 -0.15(-0.43%)
Sep 29, 2010 35.49 35.71 35.41 35.62 7,137,184 -0.01(-0.02%)
Sep 28, 2010 35.82 35.86 35.14 35.63 9,163,349 -0.03(-0.09%)
Sep 27, 2010 36.03 36.13 35.63 35.66 6,093,621 -0.34(-0.95%)
Sep 24, 2010 34.81 36.25 34.79 36.00 10,194,303 +1.54(+4.45%)
Sep 23, 2010 34.47 34.91 34.23 34.47 5,107,678 -0.34(-0.97%)
Sep 22, 2010 35.34 35.45 34.72 34.81 5,517,470 -0.54(-1.52%)
Sep 21, 2010 35.23 35.62 35.14 35.34 6,587,327 +0.15(+0.42%)
Sep 20, 2010 34.60 35.27 34.47 35.20 4,672,530 +0.70(+2.03%)
Sep 17, 2010 34.50 34.56 33.85 34.50 6,793,998 +0.79(+2.34%)
Sep 15, 2010 33.92 33.95 33.51 33.71 5,604,774 -0.34(-0.99%)
Sep 14, 2010 34.02 34.26 33.74 34.04 3,704,507 +0.00(+0.00%)
Sep 13, 2010 33.98 34.29 33.96 34.04 4,952,006 +0.50(+1.49%)
Sep 10, 2010 33.94 33.95 33.42 33.55 6,393,189 -0.28(-0.84%)
Sep 09, 2010 34.15 34.22 33.71 33.83 6,641,420 +0.15(+0.44%)
Sep 08, 2010 33.53 34.17 33.50 33.68 4,936,431 +0.17(+0.50%)
Sep 07, 2010 33.35 33.73 33.16 33.51 1,192 +0.00(+0.00%)
Sep 03, 2010 33.57 33.71 33.24 33.51 3,935,089 +0.42(+1.28%)
Sep 02, 2010 32.58 33.12 32.55 33.09 363 +0.38(+1.17%)
Sep 01, 2010 31.94 32.82 31.75 32.70 7,795,058 +1.28(+4.07%)
Aug 31, 2010 31.33 31.71 30.93 31.42 60,496 +0.00(+0.00%)
Aug 30, 2010 31.41 31.69 31.33 31.42 5,722,654 +0.50(+1.61%)
Aug 27, 2010 30.93 31.63 30.56 30.93 6,538,463 +0.12(+0.39%)
Aug 26, 2010 31.06 31.24 30.45 30.80 296 -0.05(-0.15%)
Aug 25, 2010 30.64 30.97 30.22 30.85 6,691,552 -0.14(-0.46%)
Aug 24, 2010 31.22 31.36 30.35 30.99 1,492 -0.73(-2.29%)
Aug 23, 2010 31.66 32.12 31.63 31.72 6,849,312 +0.28(+0.90%)
Aug 20, 2010 31.71 31.85 31.10 31.44 6,841,743 -0.48(-1.50%)
Aug 19, 2010 32.56 32.63 31.73 31.92 1,937 -0.81(-2.49%)
Aug 18, 2010 32.78 32.87 32.50 32.73 6,322,867 -0.04(-0.12%)
Aug 17, 2010 32.70 33.29 32.58 32.77 6,289,528 +0.41(+1.27%)
Aug 16, 2010 32.24 32.51 31.87 32.36 3,259,584 -0.12(-0.37%)
Aug 13, 2010 32.48 32.63 32.28 32.48 4,049,588 -0.10(-0.31%)
Aug 12, 2010 32.16 32.70 31.84 32.58 5,000,792 +0.03(+0.10%)
Aug 11, 2010 33.48 33.52 32.37 32.55 1,192 -1.40(-4.14%)
Aug 10, 2010 33.47 34.13 33.29 33.95 7,981,607 +0.20(+0.59%)
Aug 09, 2010 33.79 33.87 33.41 33.75 3,240,595 +0.05(+0.16%)
Aug 06, 2010 33.70 33.75 33.15 33.70 5,491,400 -0.09(-0.28%)
Aug 05, 2010 33.57 33.83 33.33 33.79 8,078,913 +0.05(+0.14%)
Aug 04, 2010 33.75 34.22 33.53 33.75 10,097,352 -0.27(-0.79%)
Aug 03, 2010 34.47 34.66 33.84 34.01 10,858,614 -0.01(-0.02%)
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.