Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.03 24.20 23.56 23.59 11,500,683 -0.43(-1.81%)
Jul 30, 2009 23.78 24.36 23.40 24.02 9,634,818 +0.66(+2.83%)
Jul 29, 2009 23.50 23.51 23.12 23.36 7,626,276 -0.25(-1.07%)
Jul 28, 2009 23.81 23.91 23.40 23.61 10,297,924 -0.19(-0.79%)
Jul 27, 2009 23.99 24.03 23.72 23.80 5,670,442 -0.06(-0.24%)
Jul 24, 2009 23.47 23.89 23.45 23.86 7,344,876 +0.20(+0.85%)
Jul 23, 2009 22.94 23.70 22.88 23.66 8,863,893 +0.78(+3.40%)
Jul 22, 2009 22.67 23.00 22.60 22.88 6,592,402 +0.11(+0.48%)
Jul 21, 2009 22.85 23.17 22.60 22.77 8,521,489 +0.11(+0.49%)
Jul 20, 2009 22.10 22.67 22.10 22.66 7,770,399 +0.64(+2.88%)
Jul 17, 2009 22.20 22.26 21.87 22.03 6,658,195 -0.30(-1.36%)
Jul 16, 2009 21.48 22.40 21.33 22.33 9,751,218 +0.80(+3.74%)
Jul 15, 2009 20.97 21.53 20.75 21.53 7,811,110 +0.86(+4.17%)
Jul 14, 2009 20.63 20.74 20.37 20.66 4,336,579 +0.10(+0.50%)
Jul 13, 2009 20.20 20.58 20.18 20.56 5,941,574 +0.46(+2.29%)
Jul 10, 2009 19.93 20.17 19.82 20.10 6,954,320 +0.02(+0.10%)
Jul 09, 2009 20.16 20.28 19.97 20.08 5,912,878 +0.10(+0.49%)
Jul 08, 2009 19.91 20.17 19.67 19.98 6,609,705 +0.12(+0.62%)
Jul 07, 2009 20.30 20.41 19.85 19.86 6,636,233 -0.53(-2.58%)
Jul 06, 2009 20.48 20.65 20.17 20.39 6,477,980 -0.23(-1.10%)
Jul 02, 2009 21.01 21.23 20.59 20.61 6,040,018 -0.71(-3.31%)
Jul 01, 2009 21.11 21.62 21.09 21.32 5,480,309 +0.31(+1.48%)
Jun 30, 2009 21.43 21.66 20.94 21.01 9,097,407 -0.56(-2.61%)
Jun 29, 2009 21.60 21.74 21.34 21.57 4,917,908 +0.12(+0.54%)
Jun 26, 2009 21.32 21.56 21.24 21.46 7,136,033 +0.09(+0.42%)
Jun 25, 2009 21.29 21.67 21.18 21.36 10,079,093 +0.50(+2.39%)
Jun 24, 2009 20.68 21.39 20.68 20.87 8,621,168 +0.33(+1.61%)
Jun 23, 2009 20.62 20.73 20.31 20.53 5,907,838 -0.05(-0.25%)
Jun 22, 2009 21.16 21.16 20.53 20.59 8,341,223 -0.65(-3.08%)
Jun 19, 2009 21.55 21.68 21.18 21.24 9,763,224 -0.16(-0.73%)
Jun 18, 2009 21.53 21.59 21.11 21.40 7,322,663 -0.05(-0.21%)
Jun 17, 2009 21.57 21.73 21.34 21.44 7,501,007 -0.19(-0.87%)
Jun 16, 2009 22.19 22.25 21.55 21.63 7,059,136 -0.46(-2.08%)
Jun 15, 2009 22.51 22.53 21.93 22.09 8,024,456 -0.65(-2.85%)
Jun 12, 2009 22.56 22.75 22.26 22.74 5,543,149 +0.08(+0.37%)
Jun 11, 2009 22.64 23.04 22.58 22.66 8,602,512 +0.03(+0.11%)
Jun 10, 2009 22.95 23.08 22.10 22.63 7,918,613 -0.14(-0.60%)
Jun 09, 2009 22.83 22.98 22.54 22.77 6,510,626 -0.03(-0.11%)
Jun 08, 2009 22.53 22.97 22.42 22.79 8,837,292 -0.03(-0.14%)
Jun 05, 2009 22.60 23.06 22.53 22.82 9,551,362 +0.41(+1.82%)
Jun 04, 2009 22.31 22.49 22.05 22.42 6,846,379 +0.23(+1.05%)
Jun 03, 2009 22.42 22.42 21.90 22.18 8,662,394 -0.30(-1.36%)
Jun 02, 2009 22.02 22.63 21.90 22.49 8,611,932 +0.54(+2.48%)
Jun 01, 2009 21.18 22.12 21.05 21.94 9,964,239 +1.13(+5.45%)
May 29, 2009 21.05 21.19 20.57 20.81 10,245,759 -0.08(-0.40%)
May 28, 2009 21.20 21.20 20.56 20.89 7,215,587 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,000 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,405,645 +0.69(+3.33%)
May 22, 2009 20.52 21.24 20.52 20.87 8,114,346 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.39 20.61 14,265,208 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,179,322 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.12 9,239,734 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,411 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,432,923 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,549,672 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.81 8,892,375 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.77 7,672,263 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,519,926 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,150,436 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,376,197 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.13 23.36 8,442,103 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,094,698 -0.36(-1.50%)
May 04, 2009 23.00 23.99 22.80 23.99 10,828,352 +1.14(+4.97%)
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.