Emerson Electric (NY: EMR )

92.47 USD +0.95 (+1.04%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 53.17 53.50 52.16 52.23 3,579,670 -0.98(-1.84%)
Apr 29, 2010 52.94 53.35 52.70 53.21 4,593,964 +0.74(+1.41%)
Apr 28, 2010 51.28 52.68 50.94 52.47 6,426,859 +1.57(+3.08%)
Apr 27, 2010 52.34 52.71 50.77 50.90 5,792,561 -1.71(-3.25%)
Apr 26, 2010 52.85 53.07 52.49 52.61 3,688,537 -0.13(-0.25%)
Apr 23, 2010 52.60 52.79 51.72 52.74 4,440,476 +0.15(+0.29%)
Apr 22, 2010 51.40 52.62 50.51 52.59 4,232,683 +0.68(+1.31%)
Apr 21, 2010 51.91 52.28 51.46 51.91 32,644 -0.19(-0.36%)
Apr 20, 2010 52.08 52.31 51.68 52.10 3,134,092 +0.45(+0.87%)
Apr 19, 2010 51.52 51.90 50.94 51.65 2,862,148 -0.15(-0.29%)
Apr 16, 2010 52.77 52.88 51.49 51.80 5,592,375 -1.15(-2.17%)
Apr 15, 2010 51.88 53.05 51.70 52.95 6,137,167 +1.05(+2.02%)
Apr 14, 2010 51.12 52.00 50.89 51.90 3,393,752 +0.75(+1.47%)
Apr 13, 2010 50.68 51.27 50.63 51.15 2,904,049 +0.36(+0.71%)
Apr 12, 2010 50.77 51.13 50.61 50.79 1,954,038 -0.01(-0.02%)
Apr 09, 2010 50.99 51.22 50.52 50.80 2,535,655 -0.14(-0.27%)
Apr 08, 2010 50.50 51.01 50.13 50.94 3,161,853 +0.49(+0.97%)
Apr 07, 2010 50.82 50.96 50.04 50.45 4,695,996 -0.53(-1.04%)
Apr 06, 2010 51.31 51.31 50.82 50.98 2,803,553 -0.29(-0.57%)
Apr 05, 2010 51.00 51.36 50.71 51.27 2,666,092 +0.44(+0.87%)
Apr 01, 2010 50.52 50.83 50.83 50.83 2,095,700 +0.49(+0.97%)
Mar 31, 2010 50.59 50.87 50.23 50.34 4,253,484 -0.47(-0.93%)
Mar 30, 2010 49.96 51.10 49.89 50.81 4,249,071 +0.98(+1.97%)
Mar 29, 2010 49.93 50.03 49.64 49.83 2,436,720 +0.03(+0.06%)
Mar 26, 2010 49.56 50.20 49.56 49.80 4,721,725 +0.31(+0.63%)
Mar 25, 2010 49.55 50.00 49.27 49.49 4,452,144 +0.36(+0.73%)
Mar 24, 2010 49.56 49.79 48.91 49.13 3,359,283 -0.41(-0.83%)
Mar 23, 2010 48.95 49.71 48.83 49.54 3,046,182 +0.72(+1.47%)
Mar 22, 2010 48.27 48.92 48.20 48.82 2,495,073 +0.20(+0.41%)
Mar 19, 2010 49.06 49.28 48.38 48.62 3,959,387 -0.36(-0.73%)
Mar 18, 2010 48.98 49.05 48.55 48.98 2,042,772 +0.09(+0.18%)
Mar 17, 2010 48.75 49.15 48.70 48.89 2,631,780 +0.20(+0.41%)
Mar 16, 2010 48.44 48.77 48.17 48.69 2,714,123 +0.34(+0.70%)
Mar 15, 2010 48.00 48.35 47.92 48.35 3,114,262 +0.26(+0.54%)
Mar 12, 2010 48.15 48.18 47.62 48.09 2,360,725 +0.14(+0.29%)
Mar 11, 2010 47.80 47.95 47.40 47.95 3,500,796 -0.04(-0.08%)
Mar 10, 2010 48.12 48.28 47.65 47.99 3,558,753 +0.00(+0.00%)
Mar 09, 2010 47.88 48.19 47.66 47.99 2,992,060 +0.01(+0.02%)
Mar 08, 2010 48.56 48.59 47.95 47.98 4,086,375 -0.51(-1.05%)
Mar 05, 2010 48.28 48.89 48.14 48.49 3,748,240 +0.54(+1.13%)
Mar 04, 2010 47.91 48.29 47.67 47.95 3,283,784 +0.04(+0.08%)
Mar 03, 2010 47.83 48.32 47.78 47.91 3,589,063 +0.28(+0.59%)
Mar 02, 2010 47.59 47.90 47.45 47.63 3,286,525 +0.26(+0.55%)
Mar 01, 2010 47.58 47.58 47.19 47.37 4,928,407 +0.03(+0.06%)
Feb 26, 2010 47.77 48.03 47.05 47.34 5,693,616 -0.36(-0.75%)
Feb 25, 2010 47.49 47.80 46.69 47.70 5,332,620 -0.46(-0.96%)
Feb 24, 2010 47.16 48.21 46.95 48.16 5,654,418 +1.04(+2.21%)
Feb 23, 2010 48.06 48.20 47.00 47.12 5,198,157 -1.09(-2.26%)
Feb 22, 2010 48.19 48.39 47.71 48.21 4,409,523 +0.13(+0.27%)
Feb 19, 2010 47.51 48.14 47.39 48.08 5,662,269 +0.35(+0.73%)
Feb 18, 2010 47.06 47.78 47.02 47.73 4,173,200 +0.56(+1.19%)
Feb 17, 2010 46.99 47.21 46.66 47.17 4,443,380 +0.22(+0.47%)
Feb 16, 2010 46.59 46.98 46.39 46.95 4,616,477 +0.74(+1.60%)
Feb 12, 2010 46.06 46.21 46.21 46.21 5,373,600 -0.32(-0.69%)
Feb 11, 2010 45.44 46.62 45.20 46.53 5,839,676 +1.06(+2.33%)
Feb 10, 2010 45.84 46.00 45.06 45.47 5,371,513 -0.34(-0.74%)
Feb 09, 2010 44.90 46.04 44.62 45.81 7,029,900 +0.71(+1.57%)
Feb 08, 2010 45.07 45.25 44.43 45.10 3,976,518 -0.05(-0.11%)
Feb 05, 2010 45.10 45.65 44.36 45.15 7,978,222 -0.12(-0.27%)
Feb 04, 2010 46.16 46.28 45.00 45.27 7,859,690 -1.29(-2.77%)
Feb 03, 2010 46.25 47.01 46.17 46.56 6,380,834 -0.21(-0.45%)
Feb 02, 2010 45.28 47.12 42.68 46.77 15,023,189 +4.53(+10.72%)
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.