Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 47.77 48.03 47.05 47.34 5,693,616 -0.36(-0.75%)
Feb 25, 2010 47.49 47.80 46.69 47.70 5,332,620 -0.46(-0.96%)
Feb 24, 2010 47.16 48.21 46.95 48.16 5,654,418 +1.04(+2.21%)
Feb 23, 2010 48.06 48.20 47.00 47.12 5,198,157 -1.09(-2.26%)
Feb 22, 2010 48.19 48.39 47.71 48.21 4,409,523 +0.13(+0.27%)
Feb 19, 2010 47.51 48.14 47.39 48.08 5,662,269 +0.35(+0.73%)
Feb 18, 2010 47.06 47.78 47.02 47.73 4,173,200 +0.56(+1.19%)
Feb 17, 2010 46.99 47.21 46.66 47.17 4,443,380 +0.22(+0.47%)
Feb 16, 2010 46.59 46.98 46.39 46.95 4,616,477 +0.74(+1.60%)
Feb 12, 2010 46.06 46.21 46.21 46.21 5,373,600 -0.32(-0.69%)
Feb 11, 2010 45.44 46.62 45.20 46.53 5,839,676 +1.06(+2.33%)
Feb 10, 2010 45.84 46.00 45.06 45.47 5,371,513 -0.34(-0.74%)
Feb 09, 2010 44.90 46.04 44.62 45.81 7,029,900 +0.71(+1.57%)
Feb 08, 2010 45.07 45.25 44.43 45.10 3,976,518 -0.05(-0.11%)
Feb 05, 2010 45.10 45.65 44.36 45.15 7,978,222 -0.12(-0.27%)
Feb 04, 2010 46.16 46.28 45.00 45.27 7,859,690 -1.29(-2.77%)
Feb 03, 2010 46.25 47.01 46.17 46.56 6,380,834 -0.21(-0.45%)
Feb 02, 2010 45.28 47.12 42.68 46.77 15,023,189 +4.53(+10.72%)
Feb 01, 2010 41.81 42.56 41.79 42.24 4,718,351 +0.70(+1.69%)
Jan 29, 2010 41.83 42.46 41.45 41.54 4,658,321 -0.13(-0.31%)
Jan 28, 2010 42.21 42.30 41.22 41.67 3,799,660 -0.39(-0.93%)
Jan 27, 2010 42.15 42.27 41.45 42.06 5,676,415 -0.11(-0.26%)
Jan 26, 2010 42.35 42.77 42.06 42.17 3,828,626 -0.34(-0.80%)
Jan 25, 2010 42.71 42.87 42.34 42.51 3,132,272 +0.43(+1.02%)
Jan 22, 2010 43.05 43.42 42.06 42.08 4,855,279 -1.03(-2.39%)
Jan 21, 2010 44.13 44.29 43.03 43.11 4,886,271 -1.13(-2.55%)
Jan 20, 2010 44.38 44.44 43.72 44.24 3,225,407 -0.49(-1.10%)
Jan 19, 2010 44.27 44.74 44.10 44.73 3,531,109 +0.41(+0.93%)
Jan 15, 2010 44.80 44.32 44.32 44.32 4,524,600 -0.62(-1.38%)
Jan 14, 2010 44.52 45.00 44.21 44.94 5,364,072 +0.42(+0.94%)
Jan 13, 2010 44.64 44.69 44.36 44.52 3,563,941 +0.03(+0.07%)
Jan 12, 2010 44.45 44.76 44.17 44.49 4,336,932 -0.24(-0.54%)
Jan 11, 2010 44.23 44.89 44.01 44.73 3,356,790 +0.67(+1.52%)
Jan 08, 2010 43.73 44.09 43.42 44.06 3,477,404 +0.25(+0.57%)
Jan 07, 2010 43.60 43.84 43.29 43.81 3,085,697 +0.00(+0.00%)
Jan 06, 2010 43.25 43.83 43.16 43.81 4,314,619 +0.39(+0.90%)
Jan 05, 2010 43.38 43.43 43.07 43.42 2,707,490 +0.07(+0.16%)
Jan 04, 2010 43.15 43.40 42.73 43.35 3,780,938 +0.75(+1.76%)
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.