Emerson Electric (NY: EMR )

91.77 USD -0.43 (-0.47%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.08 36.99 35.62 36.61 4,702,750 +0.70(+1.95%)
Dec 30, 2008 34.73 35.97 34.70 35.91 3,436,012 +1.62(+4.72%)
Dec 29, 2008 34.16 34.71 33.57 34.29 2,937,746 -0.11(-0.32%)
Dec 26, 2008 34.01 34.50 33.75 34.40 1,681,733 +0.64(+1.90%)
Dec 24, 2008 33.38 33.99 33.34 33.76 1,606,715 +0.39(+1.17%)
Dec 23, 2008 34.76 35.14 33.15 33.37 4,550,390 -1.10(-3.19%)
Dec 22, 2008 33.92 35.00 33.71 34.47 4,985,965 +0.45(+1.32%)
Dec 19, 2008 35.98 36.68 33.56 34.02 7,727,293 -0.97(-2.77%)
Dec 18, 2008 35.43 36.67 34.49 34.99 8,078,827 -1.21(-3.34%)
Dec 17, 2008 33.97 36.84 33.65 36.20 7,612,576 +1.45(+4.17%)
Dec 16, 2008 31.77 35.00 31.70 34.75 6,667,563 +3.05(+9.62%)
Dec 15, 2008 32.50 33.00 31.25 31.70 4,670,533 -0.66(-2.04%)
Dec 12, 2008 31.23 32.45 31.08 32.36 4,619,493 +0.41(+1.28%)
Dec 11, 2008 33.09 33.70 31.81 31.95 5,798,682 -1.37(-4.11%)
Dec 10, 2008 32.63 34.00 32.55 33.32 5,265,226 +0.98(+3.03%)
Dec 09, 2008 32.79 33.24 31.77 32.34 5,808,541 -0.91(-2.74%)
Dec 08, 2008 32.20 33.97 32.04 33.25 8,829,534 +1.96(+6.26%)
Dec 05, 2008 31.13 31.56 30.01 31.29 7,140,817 -0.26(-0.82%)
Dec 04, 2008 33.40 33.80 30.90 31.55 5,523,914 -2.14(-6.35%)
Dec 03, 2008 31.71 33.82 31.04 33.69 7,405,875 +1.64(+5.12%)
Dec 02, 2008 30.98 32.05 30.75 32.05 6,994,602 +1.55(+5.08%)
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.