Emerson Electric (NY: EMR )

91.10 USD -0.69 (-0.75%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 60.21 60.84 60.18 60.77 3,922,141 +0.72(+1.20%)
Apr 28, 2011 60.10 60.28 59.73 60.05 2,746,226 +0.02(+0.03%)
Apr 27, 2011 60.20 60.30 58.87 60.03 4,208,153 +0.45(+0.76%)
Apr 26, 2011 58.91 60.15 58.91 59.58 3,433,505 +1.03(+1.76%)
Apr 25, 2011 58.88 58.95 58.34 58.55 3,209,927 -0.59(-1.00%)
Apr 21, 2011 58.70 59.19 58.34 59.14 4,662,138 +0.85(+1.46%)
Apr 20, 2011 58.17 58.36 57.41 58.29 5,425,084 +1.56(+2.75%)
Apr 19, 2011 56.80 56.88 56.18 56.73 4,503,444 +0.17(+0.30%)
Apr 18, 2011 56.94 56.94 55.72 56.56 4,072,135 -0.99(-1.72%)
Apr 15, 2011 57.77 58.18 57.51 57.55 4,474,690 +0.14(+0.24%)
Apr 14, 2011 56.86 57.52 56.44 57.41 3,104,893 +0.17(+0.30%)
Apr 13, 2011 57.55 57.55 56.85 57.24 2,726,027 +0.08(+0.14%)
Apr 12, 2011 57.18 57.31 56.73 57.16 4,219,415 -0.48(-0.83%)
Apr 11, 2011 57.77 58.09 57.36 57.64 2,714,539 -0.11(-0.19%)
Apr 08, 2011 58.57 58.78 57.45 57.75 2,495,202 -0.53(-0.91%)
Apr 07, 2011 58.40 58.76 58.01 58.28 3,191,824 -0.28(-0.48%)
Apr 06, 2011 59.19 59.26 58.28 58.56 3,870,346 -0.38(-0.64%)
Apr 05, 2011 58.65 59.25 58.37 58.94 4,008,969 +0.14(+0.24%)
Apr 04, 2011 59.10 59.43 58.72 58.80 4,102,784 -0.20(-0.34%)
Apr 01, 2011 58.86 59.25 58.50 59.00 4,340,720 +0.57(+0.98%)
Mar 31, 2011 58.01 58.89 57.72 58.43 7,203,714 +1.02(+1.78%)
Mar 30, 2011 57.51 57.96 57.22 57.41 6,672,182 +0.30(+0.53%)
Mar 29, 2011 57.10 57.17 56.22 57.11 7,416,961 -0.10(-0.17%)
Mar 28, 2011 58.32 58.36 57.18 57.21 8,088,141 -0.61(-1.05%)
Mar 25, 2011 57.84 58.00 57.55 57.82 3,008,844 +0.19(+0.33%)
Mar 24, 2011 57.62 57.88 57.18 57.63 4,185,843 +0.36(+0.63%)
Mar 23, 2011 57.25 57.45 56.71 57.27 4,094,278 -0.15(-0.26%)
Mar 22, 2011 58.03 58.12 57.08 57.42 4,296,613 -0.72(-1.24%)
Mar 21, 2011 58.28 58.42 58.02 58.14 2,803,968 +1.00(+1.75%)
Mar 18, 2011 57.69 58.07 56.65 57.14 7,758,744 -0.09(-0.16%)
Mar 17, 2011 57.21 57.92 56.81 57.23 3,689,125 +0.88(+1.56%)
Mar 16, 2011 57.99 58.12 55.86 56.35 7,600,914 -1.83(-3.15%)
Mar 15, 2011 57.61 58.55 57.52 58.18 3,796,710 -0.74(-1.26%)
Mar 14, 2011 59.04 59.47 58.27 58.92 3,152,232 -0.49(-0.82%)
Mar 11, 2011 58.75 59.70 58.52 59.41 2,522,957 +0.52(+0.88%)
Mar 10, 2011 59.50 59.50 58.57 58.89 4,107,035 -1.19(-1.98%)
Mar 09, 2011 60.02 60.42 59.55 60.08 2,174,702 -0.07(-0.12%)
Mar 08, 2011 59.04 60.37 58.65 60.15 3,695,506 +1.07(+1.81%)
Mar 07, 2011 60.03 60.30 58.79 59.08 2,677,107 -0.66(-1.10%)
Mar 04, 2011 60.35 60.51 59.18 59.74 2,818,245 -0.79(-1.31%)
Mar 03, 2011 59.67 60.65 59.49 60.53 2,800,287 +1.53(+2.59%)
Mar 02, 2011 58.30 59.52 58.15 59.00 4,440,317 +0.84(+1.44%)
Mar 01, 2011 60.04 60.22 57.94 58.16 5,237,120 -1.50(-2.51%)
Feb 28, 2011 60.17 60.25 59.24 59.66 4,129,106 -0.31(-0.52%)
Feb 25, 2011 59.43 60.17 59.36 59.97 2,416,933 +0.74(+1.25%)
Feb 24, 2011 59.22 59.65 58.72 59.23 4,284,527 -0.23(-0.39%)
Feb 23, 2011 60.43 60.67 59.15 59.46 4,447,388 -0.97(-1.61%)
Feb 22, 2011 60.89 61.31 60.25 60.43 4,168,679 -1.35(-2.19%)
Feb 18, 2011 61.79 62.24 61.46 61.78 3,861,091 +0.12(+0.19%)
Feb 17, 2011 61.60 61.99 61.34 61.66 2,827,584 +0.07(+0.11%)
Feb 16, 2011 61.63 61.85 61.31 61.59 3,455,910 +0.04(+0.06%)
Feb 15, 2011 61.47 61.72 61.04 61.55 2,712,653 -0.30(-0.49%)
Feb 14, 2011 61.46 64.56 61.26 61.85 2,458,629 +0.29(+0.47%)
Feb 11, 2011 60.69 61.72 60.55 61.56 2,742,000 +0.21(+0.34%)
Feb 10, 2011 60.72 61.71 60.49 61.35 4,005,000 +0.36(+0.59%)
Feb 09, 2011 60.99 61.20 60.63 60.99 2,635,068 -0.34(-0.55%)
Feb 08, 2011 61.00 61.62 60.77 61.33 3,716,652 +0.48(+0.79%)
Feb 07, 2011 60.92 60.97 60.48 60.85 2,957,441 +0.26(+0.43%)
Feb 04, 2011 60.29 60.63 59.90 60.59 3,230,780 +0.78(+1.30%)
Feb 03, 2011 59.82 60.39 59.15 59.81 3,368,649 -0.04(-0.07%)
Feb 02, 2011 59.94 60.28 59.59 59.85 3,599,283 +0.09(+0.15%)
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.