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 (%)
Aug 31, 2010 46.52 47.09 45.92 46.66 40,743 +0.00(+0.00%)
Aug 30, 2010 46.64 47.06 46.52 46.66 3,854,102 +0.74(+1.61%)
Aug 27, 2010 45.92 46.97 45.37 45.92 4,403,534 +0.18(+0.39%)
Aug 26, 2010 46.12 46.38 45.21 45.74 200 -0.07(-0.15%)
Aug 25, 2010 45.49 45.99 44.87 45.81 4,506,637 -0.21(-0.46%)
Aug 24, 2010 46.36 46.57 45.07 46.02 1,005 -1.08(-2.29%)
Aug 23, 2010 47.01 47.69 46.97 47.10 4,612,885 +0.42(+0.90%)
Aug 20, 2010 47.09 47.29 46.18 46.68 4,607,788 -0.71(-1.50%)
Aug 19, 2010 48.34 48.46 47.11 47.39 1,305 -1.21(-2.49%)
Aug 18, 2010 48.67 48.81 48.25 48.60 4,258,334 -0.06(-0.12%)
Aug 17, 2010 48.55 49.43 48.38 48.66 4,235,881 +0.61(+1.27%)
Aug 16, 2010 47.87 48.27 47.32 48.05 2,195,270 -0.18(-0.37%)
Aug 13, 2010 48.23 48.45 47.92 48.23 2,727,323 -0.15(-0.31%)
Aug 12, 2010 47.75 48.56 47.28 48.38 3,367,941 +0.05(+0.10%)
Aug 11, 2010 49.71 49.77 48.07 48.33 803 -2.42(-4.77%)
Aug 10, 2010 50.02 51.02 49.76 50.75 5,339,982 +0.30(+0.59%)
Aug 09, 2010 50.51 50.63 49.93 50.45 2,168,075 +0.08(+0.16%)
Aug 06, 2010 50.37 50.44 49.55 50.37 3,673,944 -0.14(-0.28%)
Aug 05, 2010 50.17 50.57 49.82 50.51 5,405,083 +0.07(+0.14%)
Aug 04, 2010 50.44 51.15 50.12 50.44 6,755,491 -0.40(-0.79%)
Aug 03, 2010 51.52 51.80 50.58 50.84 7,264,803 -0.01(-0.02%)
Aug 02, 2010 50.30 51.10 49.99 50.85 4,564,416 +1.31(+2.64%)
Jul 30, 2010 49.54 49.81 49.07 49.54 6,355,402 -0.24(-0.48%)
Jul 29, 2010 50.83 51.07 49.49 49.78 5,360,704 -0.51(-1.01%)
Jul 28, 2010 50.29 50.53 49.80 50.29 601 +0.00(+0.00%)
Jul 27, 2010 50.29 50.97 49.83 50.29 20,854 -0.31(-0.61%)
Jul 26, 2010 50.41 51.17 50.25 50.60 4,683,137 +0.03(+0.06%)
Jul 23, 2010 48.82 50.65 48.68 50.57 6,525,793 +1.73(+3.54%)
Jul 22, 2010 48.05 49.14 48.03 48.84 100 +1.42(+2.99%)
Jul 21, 2010 47.38 47.99 47.00 47.42 7,738,664 +0.37(+0.79%)
Jul 20, 2010 47.05 47.12 44.80 47.05 5,974,113 +1.50(+3.29%)
Jul 19, 2010 45.42 45.68 44.86 45.55 3,034,590 +0.33(+0.73%)
Jul 16, 2010 45.22 46.29 45.09 45.22 4,677,490 -0.99(-2.15%)
Jul 15, 2010 46.52 46.66 45.68 46.22 3,424,220 -0.26(-0.55%)
Jul 14, 2010 46.20 46.50 45.94 46.47 4,207,340 +0.01(+0.02%)
Jul 13, 2010 46.21 46.95 46.20 46.46 5,161,032 +0.77(+1.69%)
Jul 12, 2010 46.12 46.50 45.61 45.69 5,260,100 -0.73(-1.57%)
Jul 09, 2010 46.42 46.44 45.84 46.42 3,868,344 +0.49(+1.07%)
Jul 08, 2010 45.43 45.94 45.02 45.93 2,800 +0.84(+1.86%)
Jul 07, 2010 43.41 45.14 43.27 45.09 6,240,240 +1.69(+3.89%)
Jul 06, 2010 44.19 44.46 43.09 43.40 1,576 -0.02(-0.05%)
Jul 02, 2010 43.42 44.16 43.03 43.42 4,427,446 -0.28(-0.64%)
Jul 01, 2010 43.50 43.82 42.73 43.70 8,165,341 +0.01(+0.02%)
Jun 30, 2010 43.14 44.20 42.94 43.69 1,593 +0.65(+1.51%)
Jun 29, 2010 43.90 44.14 42.69 43.04 9,282,639 -1.85(-4.12%)
Jun 25, 2010 44.89 45.10 44.11 44.89 5,245,542 +0.30(+0.67%)
Jun 24, 2010 45.90 45.91 44.34 44.59 5,283,946 -1.41(-3.07%)
Jun 23, 2010 46.36 46.43 45.37 46.00 3,487,919 -0.39(-0.84%)
Jun 22, 2010 47.57 48.07 46.31 46.39 3,765,402 -1.25(-2.62%)
Jun 21, 2010 48.07 48.71 47.32 47.64 3,708,495 +0.17(+0.36%)
Jun 18, 2010 47.47 47.57 47.02 47.47 3,746,266 +0.24(+0.51%)
Jun 17, 2010 47.44 47.67 46.50 47.23 2,873,065 -0.07(-0.15%)
Jun 16, 2010 47.18 47.52 46.98 47.30 2,526,147 -0.15(-0.32%)
Jun 15, 2010 45.65 47.47 45.61 47.45 4,702,184 +2.00(+4.40%)
Jun 14, 2010 45.90 46.23 45.37 45.45 3,454,302 -0.32(-0.70%)
Jun 11, 2010 45.45 45.85 45.09 45.77 3,064,764 -0.11(-0.24%)
Jun 10, 2010 45.08 45.90 44.92 45.88 3,945,556 +1.89(+4.30%)
Jun 09, 2010 44.46 45.11 43.80 43.99 4,468,772 -0.25(-0.57%)
Jun 08, 2010 43.79 44.49 43.10 44.24 5,256,350 +0.54(+1.24%)
Jun 07, 2010 45.06 45.15 43.68 43.70 5,964,577 -1.27(-2.82%)
Jun 04, 2010 44.97 46.53 44.71 44.97 5,245,835 -2.31(-4.89%)
Jun 03, 2010 47.06 47.72 46.75 47.28 2,939,879 +0.39(+0.83%)
Jun 02, 2010 45.79 46.91 45.58 46.89 3,304,681 +1.29(+2.83%)
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.