Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.20 26.68 25.71 26.23 9,937,839 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,668,677 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.32 25.86 5,651,497 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.30 25.47 7,584,183 -0.30(-1.17%)
Sep 24, 2009 26.30 26.56 25.66 25.77 8,781,178 -0.44(-1.70%)
Sep 23, 2009 26.56 26.67 26.15 26.21 7,978,859 -0.34(-1.28%)
Sep 22, 2009 26.36 26.66 26.32 26.55 6,034,775 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,624,086 -0.59(-2.19%)
Sep 18, 2009 27.08 27.25 26.85 26.91 8,051,590 -0.08(-0.29%)
Sep 17, 2009 26.89 27.22 26.56 26.98 7,991,549 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,049,698 +0.16(+0.61%)
Sep 15, 2009 26.01 26.36 25.87 26.18 7,242,706 +0.28(+1.09%)
Sep 14, 2009 25.51 26.02 25.42 25.90 5,450,590 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.68 25.77 6,763,970 -0.13(-0.51%)
Sep 10, 2009 25.32 25.94 25.17 25.90 8,924,963 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,303,529 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.60 24.88 7,569,431 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,688 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.73 24.05 6,698,329 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,176,237 +0.07(+0.31%)
Sep 01, 2009 24.07 24.37 23.57 23.63 11,145,055 -0.49(-2.04%)
Aug 31, 2009 24.09 24.18 23.88 24.13 8,703,478 -0.22(-0.89%)
Aug 28, 2009 24.64 24.73 24.07 24.34 5,975,816 -0.15(-0.61%)
Aug 27, 2009 24.45 24.64 24.22 24.49 6,472,075 -0.09(-0.35%)
Aug 26, 2009 24.58 24.63 24.24 24.58 10,521,800 -0.01(-0.03%)
Aug 25, 2009 23.90 24.68 23.86 24.58 13,326,601 +0.70(+2.93%)
Aug 24, 2009 23.64 23.96 23.60 23.88 8,384,576 +0.31(+1.33%)
Aug 21, 2009 23.12 23.69 22.96 23.57 9,278,139 +0.62(+2.71%)
Aug 20, 2009 22.73 23.00 22.40 22.95 8,056,523 +0.32(+1.42%)
Aug 19, 2009 22.41 22.88 22.40 22.63 7,274,584 -0.09(-0.40%)
Aug 18, 2009 22.06 22.77 22.06 22.72 6,380,261 +0.36(+1.61%)
Aug 17, 2009 22.69 22.84 22.20 22.36 7,378,215 -0.67(-2.90%)
Aug 14, 2009 23.46 23.49 22.82 23.03 8,936,189 -0.47(-2.00%)
Aug 13, 2009 23.73 23.77 23.42 23.50 7,775,562 -0.07(-0.28%)
Aug 12, 2009 23.42 23.83 23.28 23.56 10,017,158 +0.24(+1.04%)
Aug 11, 2009 23.23 23.44 22.95 23.32 9,281,976 +0.12(+0.50%)
Aug 10, 2009 23.04 23.24 22.88 23.20 6,139,286 +0.10(+0.42%)
Aug 07, 2009 22.81 23.23 22.70 23.11 8,240,910 +0.57(+2.53%)
Aug 06, 2009 22.56 22.72 22.46 22.54 10,567,138 -0.05(-0.20%)
Aug 05, 2009 23.11 23.28 22.43 22.58 13,763,282 -0.75(-3.23%)
Aug 04, 2009 22.69 23.57 22.29 23.34 20,821,486 -0.26(-1.09%)
Aug 03, 2009 23.69 23.79 23.03 23.59 13,885,126 +0.01(+0.03%)
Jul 31, 2009 24.03 24.19 23.56 23.59 11,501,841 -0.43(-1.81%)
Jul 30, 2009 23.78 24.36 23.40 24.02 9,635,788 +0.66(+2.83%)
Jul 29, 2009 23.50 23.51 23.12 23.36 7,627,043 -0.25(-1.07%)
Jul 28, 2009 23.81 23.90 23.40 23.61 10,298,960 -0.19(-0.79%)
Jul 27, 2009 23.99 24.03 23.72 23.80 5,671,012 -0.06(-0.24%)
Jul 24, 2009 23.46 23.89 23.44 23.86 7,345,615 +0.20(+0.85%)
Jul 23, 2009 22.94 23.70 22.87 23.66 8,864,785 +0.78(+3.40%)
Jul 22, 2009 22.67 23.00 22.59 22.88 6,593,066 +0.11(+0.48%)
Jul 21, 2009 22.85 23.17 22.59 22.77 8,522,347 +0.11(+0.49%)
Jul 20, 2009 22.10 22.67 22.10 22.66 7,771,181 +0.64(+2.89%)
Jul 17, 2009 22.20 22.26 21.87 22.02 6,658,865 -0.30(-1.36%)
Jul 16, 2009 21.47 22.40 21.33 22.33 9,752,199 +0.80(+3.73%)
Jul 15, 2009 20.97 21.53 20.75 21.52 7,811,896 +0.86(+4.17%)
Jul 14, 2009 20.63 20.73 20.36 20.66 4,337,015 +0.10(+0.50%)
Jul 13, 2009 20.20 20.58 20.18 20.56 5,942,173 +0.46(+2.29%)
Jul 10, 2009 19.92 20.16 19.82 20.10 6,955,020 +0.02(+0.10%)
Jul 09, 2009 20.16 20.27 19.97 20.08 5,913,473 +0.10(+0.49%)
Jul 08, 2009 19.91 20.16 19.67 19.98 6,610,370 +0.12(+0.62%)
Jul 07, 2009 20.30 20.40 19.85 19.86 6,636,901 -0.53(-2.58%)
Jul 06, 2009 20.48 20.64 20.17 20.38 6,478,632 -0.23(-1.10%)
Jul 02, 2009 21.01 21.23 20.58 20.61 6,040,626 -0.71(-3.32%)
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.