Emerson Electric (NY: EMR )

91.52 USD -0.59 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.09 56.27 55.09 56.25 5,682,892 +1.32(+2.40%)
Jun 29, 2011 55.06 55.23 54.65 54.93 4,258,232 +0.15(+0.27%)
Jun 28, 2011 54.02 54.78 53.60 54.78 5,298,705 +0.91(+1.69%)
Jun 27, 2011 53.65 54.16 53.25 53.87 4,163,913 +0.30(+0.56%)
Jun 24, 2011 53.95 54.25 53.44 53.57 4,555,268 -0.37(-0.69%)
Jun 23, 2011 52.40 53.97 52.40 53.94 5,676,359 +0.54(+1.01%)
Jun 22, 2011 53.58 53.97 53.37 53.40 3,490,806 -0.52(-0.96%)
Jun 21, 2011 53.16 54.01 53.16 53.92 5,207,987 +1.09(+2.06%)
Jun 20, 2011 52.69 52.98 52.62 52.83 4,502,067 +0.77(+1.48%)
Jun 17, 2011 52.63 53.03 51.87 52.06 7,173,416 -0.44(-0.84%)
Jun 16, 2011 51.96 52.59 51.73 52.50 6,041,219 +0.62(+1.20%)
Jun 15, 2011 52.09 52.76 51.80 51.88 6,885,635 -0.78(-1.48%)
Jun 14, 2011 51.79 52.92 51.77 52.66 5,924,436 +1.45(+2.83%)
Jun 13, 2011 51.47 51.85 51.00 51.21 4,354,804 -0.16(-0.31%)
Jun 10, 2011 51.56 51.70 50.97 51.37 5,272,833 -0.32(-0.62%)
Jun 09, 2011 51.42 52.04 51.26 51.69 4,597,309 +0.26(+0.51%)
Jun 08, 2011 51.30 51.79 51.00 51.43 6,397,706 -0.01(-0.02%)
Jun 07, 2011 51.62 51.84 51.37 51.44 4,516,411 +0.09(+0.18%)
Jun 06, 2011 51.08 51.64 51.08 51.35 4,479,506 +0.13(+0.25%)
Jun 03, 2011 51.13 51.58 50.84 51.22 6,049,447 -2.13(-3.99%)
May 24, 2011 54.14 54.19 53.20 53.35 5,450,164 -0.55(-1.02%)
May 23, 2011 53.40 54.26 53.21 53.90 5,287,738 -0.19(-0.35%)
May 20, 2011 54.61 54.66 53.68 54.09 6,076,018 -0.52(-0.95%)
May 19, 2011 54.55 55.00 53.90 54.61 6,123,948 +0.54(+1.00%)
May 18, 2011 52.82 54.23 52.47 54.07 7,598,317 +1.25(+2.37%)
May 17, 2011 53.02 53.31 52.58 52.82 7,746,288 -0.36(-0.68%)
May 16, 2011 53.44 53.72 53.10 53.18 5,878,019 -0.35(-0.65%)
May 13, 2011 54.35 54.53 53.12 53.53 8,303,874 -0.71(-1.31%)
May 12, 2011 54.11 54.55 53.50 54.24 6,530,426 -0.25(-0.46%)
May 11, 2011 55.25 55.26 54.38 54.49 6,832,157 -0.88(-1.59%)
May 10, 2011 56.52 56.52 55.34 55.37 7,709,662 -0.81(-1.44%)
May 09, 2011 55.83 56.49 55.11 56.18 4,355,121 +0.52(+0.93%)
May 06, 2011 56.12 56.50 55.40 55.66 6,768,878 +0.63(+1.14%)
May 05, 2011 55.61 56.08 54.58 55.03 8,066,019 -0.81(-1.45%)
May 04, 2011 56.89 57.42 55.70 55.84 8,949,872 -1.05(-1.85%)
May 03, 2011 58.87 59.00 56.77 56.89 12,978,526 -3.92(-6.45%)
May 02, 2011 60.68 60.85 60.67 60.81 4,959,403 +0.04(+0.07%)
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%)
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.