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 (%)
Mar 31, 2008 51.26 51.78 50.74 51.46 2,272,337 +0.28(+0.55%)
Mar 28, 2008 51.52 52.01 51.07 51.18 2,517,991 +0.01(+0.02%)
Mar 27, 2008 51.77 52.02 51.14 51.17 3,502,675 -0.38(-0.74%)
Mar 26, 2008 51.73 51.97 51.19 51.55 3,641,281 -0.35(-0.67%)
Mar 25, 2008 51.00 52.09 50.28 51.90 4,423,987 +1.16(+2.29%)
Mar 24, 2008 49.07 51.00 49.00 50.74 4,109,722 +1.67(+3.40%)
Mar 21, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.00(+0.00%)
Mar 20, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.55(+1.13%)
Mar 19, 2008 50.28 50.29 48.47 48.52 5,159,463 -1.23(-2.47%)
Mar 18, 2008 49.57 50.02 48.84 49.75 6,384,876 +1.09(+2.24%)
Mar 17, 2008 48.07 49.06 47.30 48.66 5,470,670 +0.02(+0.04%)
Mar 14, 2008 50.19 50.19 47.52 48.64 6,746,616 -1.22(-2.45%)
Mar 13, 2008 49.37 50.18 48.71 49.86 4,772,914 -0.30(-0.60%)
Mar 12, 2008 50.58 50.98 50.06 50.16 3,188,565 -0.06(-0.12%)
Mar 11, 2008 49.48 50.22 48.89 50.22 4,659,627 +1.93(+4.00%)
Mar 10, 2008 49.41 49.69 48.19 48.29 4,010,534 -1.17(-2.37%)
Mar 07, 2008 50.39 50.56 49.13 49.46 3,641,239 -1.23(-2.43%)
Mar 06, 2008 51.11 51.44 50.54 50.69 4,255,640 -0.79(-1.53%)
Mar 05, 2008 51.33 52.07 50.86 51.48 4,353,736 +0.40(+0.78%)
Mar 04, 2008 51.63 51.65 50.39 51.08 5,767,530 -0.94(-1.81%)
Mar 03, 2008 50.99 52.02 50.76 52.02 3,743,988 +1.06(+2.08%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
Feb 01, 2008 50.76 52.30 50.38 52.22 4,173,269 +1.44(+2.84%)
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%)
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.