Emerson Electric (NY: EMR )

91.69 USD -0.51 (-0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 57.50 58.13 56.72 57.43 3,367,371 +0.41(+0.72%)
Nov 30, 2007 57.28 58.08 56.75 57.02 3,752,301 +0.53(+0.94%)
Nov 29, 2007 56.76 57.06 55.93 56.49 2,532,241 +0.00(+0.00%)
Nov 28, 2007 54.71 56.83 54.30 56.49 4,366,312 +2.30(+4.24%)
Nov 27, 2007 53.90 54.53 53.38 54.19 3,645,248 +0.46(+0.86%)
Nov 26, 2007 54.68 55.36 53.61 53.73 2,984,581 -0.95(-1.74%)
Nov 23, 2007 53.84 54.84 53.11 54.68 1,470,250 +1.30(+2.44%)
Nov 21, 2007 53.94 54.57 53.27 53.38 4,393,900 -1.12(-2.06%)
Nov 20, 2007 53.74 55.50 53.47 54.50 4,610,800 +0.74(+1.38%)
Nov 19, 2007 54.73 54.79 53.21 53.76 4,223,221 -1.21(-2.20%)
Nov 16, 2007 55.51 55.79 54.10 54.97 3,944,975 -0.06(-0.11%)
Nov 15, 2007 55.47 55.68 54.78 55.03 3,690,775 -0.55(-0.99%)
Nov 14, 2007 56.00 56.70 55.18 55.58 3,909,914 -0.02(-0.04%)
Nov 13, 2007 54.50 55.70 53.89 55.60 3,962,232 +1.42(+2.62%)
Nov 12, 2007 54.57 55.21 54.05 54.18 3,865,055 -0.61(-1.11%)
Nov 09, 2007 54.76 55.39 54.28 54.79 4,073,350 -0.59(-1.07%)
Nov 08, 2007 55.25 55.59 54.29 55.38 5,009,052 +0.40(+0.73%)
Nov 07, 2007 54.00 55.78 53.78 54.98 5,553,300 +0.70(+1.29%)
Nov 06, 2007 52.01 54.75 52.01 54.28 4,842,540 +2.75(+5.34%)
Nov 05, 2007 51.62 52.59 51.07 51.53 3,452,627 -0.30(-0.58%)
Nov 02, 2007 52.49 52.79 50.89 51.83 3,663,711 +0.49(+0.95%)
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.