Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.43 20.79 18.97 20.59 15,810,744 +0.13(+0.62%)
Oct 30, 2008 21.11 21.90 20.02 20.47 11,396,033 -0.19(-0.91%)
Oct 29, 2008 20.92 21.75 20.40 20.66 10,498,909 +0.02(+0.09%)
Oct 28, 2008 19.47 20.68 18.53 20.64 12,337,278 +1.71(+9.04%)
Oct 27, 2008 18.88 20.09 18.68 18.93 8,822,098 -0.35(-1.80%)
Oct 24, 2008 18.91 19.81 18.52 19.27 10,119,857 -1.25(-6.07%)
Oct 23, 2008 20.56 21.14 19.33 20.52 13,017,617 +0.02(+0.09%)
Oct 22, 2008 21.14 21.21 19.61 20.50 12,342,124 -1.18(-5.43%)
Oct 21, 2008 22.04 22.87 21.53 21.68 8,463,523 -0.69(-3.09%)
Oct 20, 2008 21.59 22.43 21.04 22.37 9,890,686 +0.95(+4.44%)
Oct 17, 2008 21.77 22.80 21.20 21.42 11,425,539 -0.87(-3.92%)
Oct 16, 2008 20.76 22.45 19.85 22.29 14,158,507 +1.61(+7.79%)
Oct 15, 2008 22.75 22.87 20.53 20.68 13,968,872 -2.66(-11.40%)
Oct 14, 2008 25.00 25.70 22.43 23.34 12,496,904 -0.89(-3.69%)
Oct 13, 2008 22.57 24.85 21.60 24.24 15,496,772 +3.23(+15.40%)
Oct 10, 2008 20.49 22.14 18.97 21.00 27,127,618 -0.39(-1.82%)
Oct 09, 2008 23.25 23.73 21.23 21.39 13,878,540 -1.35(-5.95%)
Oct 08, 2008 22.26 23.95 22.09 22.75 17,618,792 +0.12(+0.53%)
Oct 07, 2008 24.00 24.38 22.63 22.63 12,675,568 -0.93(-3.95%)
Oct 06, 2008 23.52 23.82 22.18 23.56 12,258,698 -0.48(-1.99%)
Oct 03, 2008 24.10 25.48 23.98 24.04 0 +0.36(+1.51%)
Oct 02, 2008 24.66 24.66 23.55 23.68 9,714,401 -0.98(-3.98%)
Oct 01, 2008 25.33 25.70 24.53 24.66 8,913,048 -1.01(-3.92%)
Sep 30, 2008 24.81 25.77 24.53 25.67 9,815,514 +1.47(+6.06%)
Sep 29, 2008 25.86 25.86 23.75 24.20 11,438,401 -1.80(-6.92%)
Sep 26, 2008 25.52 26.01 25.28 26.00 0 +0.05(+0.19%)
Sep 25, 2008 25.67 26.23 25.24 25.95 8,340,928 +0.57(+2.23%)
Sep 24, 2008 25.72 25.80 24.99 25.38 7,715,894 -0.09(-0.37%)
Sep 23, 2008 26.77 26.77 25.43 25.48 10,271,189 -1.27(-4.75%)
Sep 22, 2008 27.30 27.60 26.60 26.75 5,382,171 -0.84(-3.03%)
Sep 19, 2008 28.23 30.20 27.03 27.59 0 +0.47(+1.74%)
Sep 18, 2008 25.92 27.11 25.18 27.11 11,504,848 +1.47(+5.72%)
Sep 17, 2008 26.57 26.57 25.54 25.65 12,035,443 -1.16(-4.34%)
Sep 16, 2008 26.52 27.19 25.96 26.81 11,291,848 -0.08(-0.30%)
Sep 15, 2008 27.25 27.76 26.79 26.89 7,666,361 -0.92(-3.30%)
Sep 12, 2008 27.53 28.03 27.46 27.81 6,629,599 +0.14(+0.52%)
Sep 11, 2008 27.18 27.67 26.65 27.67 8,948,502 +0.23(+0.83%)
Sep 10, 2008 26.55 27.69 26.52 27.44 10,296,341 +1.05(+3.98%)
Sep 09, 2008 28.22 28.30 26.39 26.39 10,633,391 -1.69(-6.03%)
Sep 08, 2008 28.44 28.90 27.56 28.08 10,511,855 +0.26(+0.93%)
Sep 05, 2008 27.82 28.15 27.39 27.82 0 -0.15(-0.54%)
Sep 04, 2008 29.20 29.20 27.93 27.98 8,860,022 -1.45(-4.92%)
Sep 03, 2008 29.44 29.59 28.92 29.42 9,497,318 -0.04(-0.13%)
Sep 02, 2008 29.88 30.45 29.32 29.46 7,113,284 +0.01(+0.04%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,012,622 +0.99(+3.41%)
Aug 27, 2008 29.00 29.10 28.65 28.94 7,830,376 -0.07(-0.24%)
Aug 26, 2008 29.56 29.79 28.71 29.01 7,908,243 -0.66(-2.23%)
Aug 25, 2008 30.14 30.30 29.59 29.67 5,671,969 -0.79(-2.58%)
Aug 22, 2008 29.91 30.51 29.86 30.45 0 +0.65(+2.20%)
Aug 21, 2008 29.49 30.03 29.32 29.80 6,237,500 +0.14(+0.49%)
Aug 20, 2008 29.79 29.84 29.37 29.66 5,798,208 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.79 7,032,119 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.45 30.63 4,453,208 -0.47(-1.52%)
Aug 15, 2008 30.74 31.31 30.74 31.10 0 +0.39(+1.27%)
Aug 14, 2008 30.76 31.12 30.25 30.71 6,586,435 -0.22(-0.71%)
Aug 13, 2008 30.76 31.26 30.30 30.93 5,846,597 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.62 30.93 4,982,985 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.10 5,402,833 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.20 30.85 8,389,004 +0.37(+1.22%)
Aug 07, 2008 30.52 31.02 30.22 30.48 5,937,394 -0.35(-1.14%)
Aug 06, 2008 29.91 31.10 29.57 30.83 9,051,044 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,411,965 -0.12(-0.40%)
Aug 04, 2008 30.59 30.79 30.00 30.10 8,036,973 -0.37(-1.20%)
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.