Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,925,294 +0.42(+2.33%)
Mar 30, 2009 17.98 18.31 17.57 17.94 10,626,282 -1.05(-5.55%)
Mar 26, 2009 18.50 19.02 18.32 18.99 11,505,617 +0.72(+3.94%)
Mar 25, 2009 18.06 18.68 17.74 18.27 12,357,766 -0.02(-0.11%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,258,799 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,047,382 +1.39(+8.06%)
Mar 20, 2009 17.84 17.98 17.16 17.21 12,541,388 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,306,193 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.82 9,263,898 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,056,369 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,751,185 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,286,880 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,256,516 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,585,158 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.97 9,079,404 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.72 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,183,127 -0.80(-4.68%)
Mar 04, 2009 16.55 17.19 16.30 17.00 15,514,696 +0.76(+4.71%)
Mar 02, 2009 16.78 16.94 16.15 16.24 13,546,649 -0.94(-5.50%)
Feb 27, 2009 17.32 17.66 16.76 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,645,488 -0.39(-2.14%)
Feb 25, 2009 18.54 18.54 17.71 18.00 13,082,969 -0.62(-3.35%)
Feb 24, 2009 18.25 18.72 17.95 18.62 10,366,056 +0.59(+3.28%)
Feb 23, 2009 19.06 19.20 18.02 18.03 11,256,903 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,975 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.20 11,956,263 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,043,569 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.39 20.57 7,549,820 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,883,051 -0.11(-0.52%)
Feb 11, 2009 21.16 21.81 20.69 20.97 7,009,921 +0.12(+0.59%)
Feb 10, 2009 22.05 22.32 20.68 20.85 11,215,033 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,940,822 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,216,038 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.15 9,092,327 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.52 20.58 11,574,137 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.36 15,484,340 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,347,824 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.22 21.42 8,252,681 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.32 7,748,571 +0.88(+4.12%)
Jan 27, 2009 21.11 21.64 21.07 21.44 7,550,098 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.54 20.86 7,230,622 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,567,580 -0.10(-0.49%)
Jan 22, 2009 21.17 21.35 20.43 20.95 9,986,274 -0.54(-2.51%)
Jan 21, 2009 20.87 21.62 20.51 21.49 10,622,955 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,970 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.66 21.40 7,295,178 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,315,394 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,886,652 -0.77(-3.52%)
Jan 13, 2009 22.01 22.25 21.50 21.83 7,539,556 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,049,176 -0.63(-2.77%)
Jan 09, 2009 23.61 23.84 22.61 22.70 7,167,782 -0.82(-3.49%)
Jan 08, 2009 23.07 23.63 22.89 23.52 6,305,143 +0.15(+0.63%)
Jan 07, 2009 24.19 24.42 23.18 23.37 7,796,451 -1.49(-5.98%)
Jan 06, 2009 23.93 25.10 23.81 24.86 10,685,753 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.72 6,465,554 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
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.