Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.89 24.49 23.59 24.24 7,102,159 +0.46(+1.95%)
Dec 30, 2008 23.00 23.82 22.98 23.78 5,189,113 +1.07(+4.72%)
Dec 29, 2008 22.62 22.98 22.23 22.71 4,436,625 -0.07(-0.32%)
Dec 26, 2008 22.52 22.84 22.35 22.78 2,539,776 +0.42(+1.90%)
Dec 24, 2008 22.10 22.51 22.08 22.35 2,426,483 +0.26(+1.17%)
Dec 23, 2008 23.02 23.27 21.95 22.10 6,872,063 -0.73(-3.19%)
Dec 22, 2008 22.46 23.18 22.32 22.82 7,529,874 +0.30(+1.32%)
Dec 19, 2008 23.82 24.29 22.22 22.53 11,669,867 -0.64(-2.77%)
Dec 18, 2008 23.46 24.28 22.84 23.17 12,200,758 -0.80(-3.34%)
Dec 17, 2008 22.49 24.39 22.28 23.97 11,496,620 +0.96(+4.17%)
Dec 16, 2008 21.04 23.18 20.99 23.01 10,069,448 +2.02(+9.62%)
Dec 15, 2008 21.52 21.85 20.69 20.99 7,053,504 -0.44(-2.04%)
Dec 12, 2008 20.68 21.49 20.58 21.43 6,976,423 +0.27(+1.28%)
Dec 11, 2008 21.91 22.31 21.06 21.16 8,757,251 -0.91(-4.11%)
Dec 10, 2008 21.61 22.51 21.55 22.06 7,951,618 +0.65(+3.03%)
Dec 09, 2008 21.71 22.01 21.04 21.41 8,772,140 -0.60(-2.74%)
Dec 08, 2008 21.32 22.49 21.22 22.02 13,334,487 +1.30(+6.26%)
Dec 05, 2008 20.61 20.90 19.87 20.72 10,784,162 -0.17(-0.82%)
Dec 04, 2008 22.12 22.38 20.46 20.89 8,342,293 -1.42(-6.35%)
Dec 03, 2008 21.00 22.39 20.55 22.31 11,184,457 +1.09(+5.12%)
Dec 02, 2008 20.51 21.22 20.36 21.22 10,563,346 +1.03(+5.08%)
Dec 01, 2008 23.01 23.01 20.19 20.20 13,233,092 -3.57(-15.02%)
Nov 28, 2008 22.93 23.77 22.77 23.76 3,783,910 +0.75(+3.28%)
Nov 26, 2008 22.14 23.11 21.69 23.01 7,438,588 +0.16(+0.70%)
Nov 25, 2008 22.28 23.12 21.87 22.85 8,760,460 +0.90(+4.10%)
Nov 24, 2008 21.69 22.51 21.08 21.95 13,386,977 +0.64(+3.01%)
Nov 21, 2008 20.37 21.45 19.37 21.31 15,042,971 +1.46(+7.34%)
Nov 20, 2008 20.71 21.77 19.71 19.85 14,523,061 -1.09(-5.22%)
Nov 19, 2008 21.55 22.35 20.83 20.94 10,778,991 -0.73(-3.39%)
Nov 18, 2008 21.07 22.01 20.73 21.68 11,095,236 +0.66(+3.12%)
Nov 17, 2008 21.83 21.92 20.97 21.02 9,445,228 -1.09(-4.94%)
Nov 14, 2008 22.44 23.02 20.67 22.12 0 -1.66(-6.99%)
Nov 13, 2008 20.80 23.86 20.53 23.78 15,553,514 +3.08(+14.88%)
Nov 12, 2008 21.08 21.37 20.63 20.70 11,466,793 -0.35(-1.67%)
Nov 11, 2008 21.93 22.04 20.84 21.05 9,955,327 -1.22(-5.50%)
Nov 10, 2008 22.16 23.37 21.73 22.27 9,226,728 +0.97(+4.54%)
Nov 07, 2008 20.93 21.42 20.56 21.31 7,515,893 +0.50(+2.42%)
Nov 06, 2008 22.35 22.35 20.69 20.80 11,404,735 -1.83(-8.08%)
Nov 05, 2008 23.15 24.08 22.18 22.63 10,264,671 -1.11(-4.68%)
Nov 04, 2008 22.41 24.10 22.19 23.75 14,021,495 +2.19(+10.14%)
Nov 03, 2008 21.20 21.56 20.80 21.56 10,852,122 -0.11(-0.52%)
Oct 31, 2008 21.50 21.87 19.96 21.67 15,024,625 +0.13(+0.61%)
Oct 30, 2008 22.22 23.04 21.06 21.54 10,829,416 -0.20(-0.91%)
Oct 29, 2008 22.01 22.89 21.47 21.74 9,976,897 +0.02(+0.09%)
Oct 28, 2008 20.49 21.77 19.50 21.72 11,723,861 +1.80(+9.04%)
Oct 27, 2008 19.87 21.14 19.65 19.92 8,383,458 -0.36(-1.80%)
Oct 24, 2008 19.90 20.84 19.49 20.28 9,616,691 -1.31(-6.07%)
Oct 23, 2008 21.64 22.24 20.34 21.59 12,370,374 +0.02(+0.09%)
Oct 22, 2008 22.25 22.31 20.63 21.57 11,728,466 -1.24(-5.43%)
Oct 21, 2008 23.19 24.06 22.65 22.81 8,042,711 -0.73(-3.09%)
Oct 20, 2008 22.72 23.60 22.14 23.54 9,398,916 +1.00(+4.44%)
Oct 17, 2008 22.90 24.00 22.31 22.54 10,857,455 -0.92(-3.92%)
Oct 16, 2008 21.84 23.63 20.88 23.46 13,454,538 +1.70(+7.79%)
Oct 15, 2008 23.94 24.06 21.60 21.77 13,274,332 -2.80(-11.40%)
Oct 14, 2008 26.31 27.04 23.60 24.57 11,875,550 -0.94(-3.69%)
Oct 13, 2008 23.75 26.15 22.73 25.51 14,726,264 +3.40(+15.40%)
Oct 10, 2008 21.56 23.30 19.96 22.10 25,778,816 -0.41(-1.82%)
Oct 09, 2008 24.47 24.98 22.34 22.51 13,188,491 -1.42(-5.95%)
Oct 08, 2008 23.43 25.21 23.24 23.94 16,742,776 +0.13(+0.53%)
Oct 07, 2008 25.25 25.65 23.81 23.81 12,045,332 -0.98(-3.95%)
Oct 06, 2008 24.75 25.07 23.34 24.79 11,649,189 -0.50(-1.99%)
Oct 03, 2008 25.36 26.81 25.23 25.29 0 +0.38(+1.51%)
Oct 02, 2008 25.95 25.95 24.78 24.92 9,231,395 -1.03(-3.98%)
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.