Emerson Electric (NY: EMR )

91.72 USD +0.18 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
Feb 01, 2008 50.76 52.30 50.38 52.22 4,173,269 +1.44(+2.84%)
Jan 31, 2008 50.31 51.17 49.53 50.78 6,656,878 -0.37(-0.72%)
Jan 30, 2008 51.49 52.12 50.94 51.15 4,464,411 -0.62(-1.20%)
Jan 29, 2008 51.96 52.14 51.28 51.77 2,976,070 +0.15(+0.30%)
Jan 28, 2008 51.70 51.91 50.66 51.62 3,285,222 +0.10(+0.18%)
Jan 25, 2008 51.55 52.45 51.22 51.52 4,569,432 +0.29(+0.57%)
Jan 24, 2008 50.81 51.68 50.28 51.23 5,329,598 +0.70(+1.39%)
Jan 23, 2008 48.82 50.70 47.08 50.53 7,688,061 +0.33(+0.66%)
Jan 22, 2008 45.00 50.77 44.87 50.20 9,200,859 +1.01(+2.05%)
Jan 21, 2008 48.17 50.07 47.93 49.19 0 +0.00(+0.00%)
Jan 18, 2008 48.17 50.07 47.93 49.19 6,413,015 +1.31(+2.74%)
Jan 17, 2008 49.21 50.00 47.78 47.88 6,355,703 -1.20(-2.44%)
Jan 16, 2008 49.64 50.15 48.93 49.08 6,010,501 -0.86(-1.72%)
Jan 15, 2008 51.04 51.43 49.83 49.94 5,498,403 -1.64(-3.18%)
Jan 14, 2008 51.91 52.24 51.42 51.58 4,815,092 +0.19(+0.37%)
Jan 11, 2008 52.36 52.70 51.08 51.39 5,239,810 -1.55(-2.93%)
Jan 10, 2008 52.60 53.40 51.91 52.94 5,098,467 -0.15(-0.28%)
Jan 09, 2008 53.21 54.00 51.78 53.09 5,201,616 -0.12(-0.23%)
Jan 08, 2008 54.09 54.39 53.11 53.21 4,508,370 -0.54(-1.00%)
Jan 07, 2008 54.07 54.42 53.04 53.75 4,899,840 -0.10(-0.19%)
Jan 04, 2008 55.47 55.47 53.75 53.85 3,365,051 -1.98(-3.55%)
Jan 03, 2008 55.42 56.63 55.36 55.83 2,897,500 +0.66(+1.20%)
Jan 02, 2008 56.66 56.99 54.92 55.17 3,025,001 -1.49(-2.63%)
Jan 01, 2008 56.96 57.49 56.55 56.66 0 +0.00(+0.00%)
Dec 31, 2007 56.96 57.49 56.55 56.66 1,814,261 -0.37(-0.65%)
Dec 28, 2007 57.12 57.86 56.56 57.03 1,898,252 +0.11(+0.19%)
Dec 27, 2007 58.28 58.52 56.86 56.92 2,349,604 -0.97(-1.68%)
Dec 26, 2007 56.72 58.06 56.72 57.89 3,426,800 +0.44(+0.77%)
Dec 24, 2007 56.22 57.49 55.94 57.45 1,294,345 +1.62(+2.90%)
Dec 21, 2007 56.11 56.87 55.71 55.83 5,214,461 +0.43(+0.78%)
Dec 20, 2007 55.49 55.80 54.53 55.40 2,903,700 +0.20(+0.36%)
Dec 19, 2007 55.29 55.83 54.74 55.20 2,917,181 -0.19(-0.34%)
Dec 18, 2007 54.98 55.66 54.17 55.39 3,126,552 +0.91(+1.67%)
Dec 17, 2007 56.00 56.21 54.39 54.48 3,355,615 -1.73(-3.08%)
Dec 14, 2007 57.08 57.13 56.19 56.21 3,188,544 -0.75(-1.32%)
Dec 13, 2007 55.93 57.06 55.36 56.96 3,421,464 +0.76(+1.35%)
Dec 12, 2007 57.63 57.96 55.51 56.20 4,999,630 -0.05(-0.09%)
Dec 11, 2007 58.26 58.50 56.19 56.25 3,551,645 -2.04(-3.50%)
Dec 10, 2007 57.01 58.87 57.01 58.29 3,186,900 -0.03(-0.05%)
Dec 07, 2007 58.24 58.74 57.73 58.32 2,192,781 +0.30(+0.52%)
Dec 06, 2007 57.62 58.09 57.46 58.02 2,757,050 +0.38(+0.66%)
Dec 05, 2007 58.58 58.80 57.13 57.64 3,389,982 -0.29(-0.50%)
Dec 04, 2007 56.97 59.05 56.58 57.93 3,894,629 +0.50(+0.87%)
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.