Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 47.44 47.64 46.72 46.80 0 -0.76(-1.60%)
Aug 28, 2008 46.36 47.88 46.32 47.56 4,412,587 +1.57(+3.41%)
Aug 27, 2008 46.08 46.25 45.53 45.99 4,927,146 -0.11(-0.24%)
Aug 26, 2008 46.98 47.35 45.63 46.10 4,976,143 -1.05(-2.23%)
Aug 25, 2008 47.90 48.16 47.03 47.15 3,569,001 -1.25(-2.58%)
Aug 22, 2008 47.54 48.48 47.46 48.40 0 +1.04(+2.20%)
Aug 21, 2008 46.87 47.72 46.60 47.36 3,924,853 +0.23(+0.49%)
Aug 20, 2008 47.35 47.43 46.68 47.13 3,648,435 -0.22(-0.46%)
Aug 19, 2008 48.48 48.48 46.90 47.35 4,424,855 -1.33(-2.73%)
Aug 18, 2008 49.50 49.90 48.40 48.68 2,802,114 -0.75(-1.52%)
Aug 15, 2008 48.86 49.76 48.86 49.43 0 +0.62(+1.27%)
Aug 14, 2008 48.89 49.46 48.07 48.81 4,144,415 -0.35(-0.71%)
Aug 13, 2008 48.89 49.68 48.15 49.16 3,678,883 +0.01(+0.02%)
Aug 12, 2008 49.55 49.64 48.67 49.15 3,135,468 -0.28(-0.57%)
Aug 11, 2008 49.17 50.19 48.96 49.43 3,399,651 +0.40(+0.82%)
Aug 08, 2008 48.18 49.68 48.00 49.03 5,278,654 +0.59(+1.22%)
Aug 07, 2008 48.51 49.30 48.03 48.44 3,736,016 -0.56(-1.14%)
Aug 06, 2008 47.54 49.43 47.00 49.00 5,695,233 +1.36(+2.85%)
Aug 05, 2008 48.01 48.90 46.53 47.64 7,180,807 -0.19(-0.40%)
Aug 04, 2008 48.62 48.93 47.67 47.83 5,057,144 -0.58(-1.20%)
Aug 01, 2008 48.98 49.28 47.86 48.41 6,136,408 -0.29(-0.60%)
Jul 31, 2008 50.16 50.70 48.57 48.70 5,989,758 -2.24(-4.40%)
Jul 30, 2008 50.43 51.45 50.18 50.94 3,681,091 +0.74(+1.47%)
Jul 29, 2008 50.20 50.38 48.94 50.20 3,662,804 +1.24(+2.53%)
Jul 28, 2008 49.77 49.77 48.92 48.96 3,084,116 -0.87(-1.75%)
Jul 25, 2008 49.76 50.03 49.44 49.83 3,131,433 +0.41(+0.83%)
Jul 24, 2008 50.27 50.64 49.27 49.42 3,117,486 -0.78(-1.55%)
Jul 23, 2008 50.61 50.75 49.85 50.20 4,718,595 -0.36(-0.71%)
Jul 22, 2008 50.34 50.97 50.12 50.56 4,638,495 -0.04(-0.08%)
Jul 21, 2008 50.81 50.81 49.78 50.60 2,568,049 +0.10(+0.20%)
Jul 18, 2008 50.75 51.00 50.11 50.50 4,585,003 -0.11(-0.22%)
Jul 17, 2008 49.27 51.27 48.88 50.61 6,806,683 +1.69(+3.45%)
Jul 16, 2008 48.38 49.24 47.53 48.92 5,934,077 +0.50(+1.03%)
Jul 15, 2008 49.50 49.50 47.57 48.42 6,800,384 -1.43(-2.87%)
Jul 14, 2008 49.84 50.38 49.18 49.85 4,185,073 +0.51(+1.03%)
Jul 11, 2008 49.30 49.93 48.50 49.34 5,165,319 -0.44(-0.88%)
Jul 10, 2008 49.00 49.88 48.73 49.78 3,611,280 +0.71(+1.45%)
Jul 09, 2008 50.12 50.88 49.06 49.07 4,871,658 -0.39(-0.79%)
Jul 08, 2008 48.79 49.74 48.45 49.46 5,631,766 +0.45(+0.92%)
Jul 07, 2008 49.00 49.86 48.25 49.01 4,764,381 +0.28(+0.57%)
Jul 04, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.00(+0.00%)
Jul 03, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.59(+1.23%)
Jul 02, 2008 50.05 50.05 48.06 48.14 4,952,782 -1.82(-3.64%)
Jul 01, 2008 48.98 50.05 48.40 49.96 7,442,425 +0.51(+1.03%)
Jun 30, 2008 48.20 49.91 48.02 49.45 6,431,816 +1.28(+2.66%)
Jun 27, 2008 49.08 49.43 48.17 48.17 7,645,039 -0.76(-1.55%)
Jun 26, 2008 50.55 50.57 48.90 48.93 5,899,913 -2.15(-4.21%)
Jun 25, 2008 51.12 51.58 50.50 51.08 6,457,126 +0.11(+0.22%)
Jun 24, 2008 52.24 52.53 50.75 50.97 8,411,163 -2.66(-4.96%)
Jun 23, 2008 54.33 54.34 52.97 53.63 3,610,455 -0.28(-0.52%)
Jun 20, 2008 54.15 54.78 53.48 53.91 5,276,222 -0.60(-1.10%)
Jun 19, 2008 54.17 54.86 53.97 54.51 4,277,035 +0.42(+0.78%)
Jun 18, 2008 55.00 55.54 53.96 54.09 5,680,237 -1.21(-2.19%)
Jun 17, 2008 56.21 56.40 55.20 55.30 2,731,123 -0.73(-1.30%)
Jun 16, 2008 56.10 56.41 55.65 56.03 3,146,301 +0.11(+0.20%)
Jun 13, 2008 54.55 55.92 54.49 55.92 4,117,635 +1.84(+3.40%)
Jun 12, 2008 54.83 55.27 54.05 54.08 5,328,129 -0.58(-1.06%)
Jun 11, 2008 56.20 56.20 54.60 54.66 4,522,551 -1.57(-2.79%)
Jun 10, 2008 56.28 56.77 55.44 56.23 2,571,787 -0.03(-0.05%)
Jun 09, 2008 56.34 56.76 55.82 56.26 3,755,478 +0.33(+0.59%)
Jun 06, 2008 58.10 58.10 55.86 55.93 4,456,421 -2.27(-3.90%)
Jun 05, 2008 57.51 58.22 56.95 58.20 3,037,682 +1.01(+1.77%)
Jun 04, 2008 57.05 57.80 56.74 57.19 2,460,769 +0.04(+0.07%)
Jun 03, 2008 57.83 57.87 56.65 57.15 3,234,345 -0.36(-0.63%)
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.