Emerson Electric (NY: EMR )

90.63 USD -1.38 (-1.50%)
Official Closing Price Updated: 7:24 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.20 42.60 42.60 42.60 1,977,300 -0.74(-1.71%)
Dec 30, 2009 43.26 43.50 43.00 43.34 1,992,410 -0.03(-0.07%)
Dec 29, 2009 43.42 43.71 43.21 43.37 2,338,745 +0.01(+0.02%)
Dec 28, 2009 43.55 43.70 43.17 43.36 1,854,450 +0.00(+0.00%)
Dec 24, 2009 43.10 43.62 43.04 43.36 1,650,053 +0.45(+1.05%)
Dec 23, 2009 42.80 43.05 42.50 42.91 2,066,628 +0.29(+0.68%)
Dec 22, 2009 42.44 43.10 42.44 42.62 2,629,131 +0.22(+0.52%)
Dec 21, 2009 41.82 42.47 41.82 42.40 3,862,893 +0.62(+1.48%)
Dec 18, 2009 41.62 41.87 41.10 41.78 6,327,920 +0.28(+0.67%)
Dec 17, 2009 41.45 41.74 41.15 41.50 4,151,636 -0.67(-1.59%)
Dec 16, 2009 42.26 42.40 41.45 42.17 3,981,242 -0.04(-0.09%)
Dec 15, 2009 42.35 42.35 42.00 42.21 2,867,210 -0.20(-0.47%)
Dec 14, 2009 42.49 42.51 42.32 42.41 2,840,645 +0.41(+0.98%)
Dec 11, 2009 41.81 42.20 41.68 42.00 3,817,780 +0.29(+0.70%)
Dec 10, 2009 41.67 41.97 41.51 41.71 3,152,180 +0.38(+0.92%)
Dec 09, 2009 40.79 41.36 40.52 41.33 5,037,278 +0.50(+1.22%)
Dec 08, 2009 41.89 41.89 40.73 40.83 5,232,375 -1.16(-2.76%)
Dec 07, 2009 41.99 42.54 41.94 41.99 3,755,224 -0.15(-0.36%)
Dec 04, 2009 41.91 42.44 41.33 42.14 3,912,332 +0.67(+1.62%)
Dec 03, 2009 41.90 42.46 41.45 41.47 3,058,169 -0.51(-1.21%)
Dec 02, 2009 42.03 42.43 41.59 41.98 4,014,705 -0.21(-0.50%)
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.