Emerson Electric (NY: EMR )

105.58 +1.90 (+1.83%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,341 -0.49(-1.71%)
Dec 30, 2009 28.54 28.70 28.37 28.59 3,020,246 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,247 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,116 +0.00(+0.00%)
Dec 24, 2009 28.43 28.78 28.40 28.60 2,501,275 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.04 28.31 3,132,752 +0.19(+0.68%)
Dec 22, 2009 28.00 28.43 28.00 28.12 3,985,436 +0.15(+0.52%)
Dec 21, 2009 27.59 28.02 27.59 27.97 5,855,667 +0.41(+1.48%)
Dec 18, 2009 27.46 27.62 27.11 27.56 9,592,342 +0.18(+0.67%)
Dec 17, 2009 27.34 27.54 27.15 27.38 6,293,365 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,069 -0.03(-0.09%)
Dec 15, 2009 27.94 27.94 27.71 27.85 4,346,335 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.92 27.98 4,306,066 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.50 27.71 5,787,281 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.52 4,778,314 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,635,889 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,931,632 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.67 27.70 5,692,454 -0.10(-0.36%)
Dec 04, 2009 27.65 28.00 27.26 27.80 5,930,610 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.36 4,635,805 -0.34(-1.22%)
Dec 02, 2009 27.73 27.99 27.44 27.69 6,085,795 -0.14(-0.50%)
Dec 01, 2009 27.65 27.99 27.50 27.83 4,873,449 +0.51(+1.88%)
Nov 30, 2009 27.30 27.50 27.10 27.32 5,849,906 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.38 2,401,488 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.63 27.92 3,786,074 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,500,639 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.77 27.90 4,194,646 +0.41(+1.49%)
Nov 20, 2009 27.54 27.59 27.05 27.50 6,469,641 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,756,481 -0.60(-2.13%)
Nov 18, 2009 28.14 28.25 27.85 28.21 6,184,601 +0.11(+0.38%)
Nov 17, 2009 27.99 28.14 27.59 28.11 4,956,675 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,943,263 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,594,835 +0.29(+1.06%)
Nov 12, 2009 27.23 27.59 27.16 27.26 6,457,736 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,299 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.19 27.32 5,329,389 -0.07(-0.25%)
Nov 09, 2009 27.28 27.45 27.14 27.39 6,223,939 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,279,645 +0.36(+1.35%)
Nov 05, 2009 26.14 26.99 26.14 26.62 7,759,400 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,745,342 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.93 25.50 10,521,213 +0.54(+2.15%)
Nov 02, 2009 24.89 25.19 24.51 24.97 12,201,963 +0.26(+1.06%)
Oct 30, 2009 25.67 25.75 24.68 24.70 13,950,407 -1.04(-4.04%)
Oct 29, 2009 25.28 25.90 25.15 25.74 5,872,765 +0.58(+2.31%)
Oct 28, 2009 25.55 25.74 25.12 25.16 7,098,042 -0.51(-1.99%)
Oct 27, 2009 25.78 25.99 25.53 25.67 6,745,773 -0.05(-0.20%)
Oct 26, 2009 25.99 26.48 25.60 25.72 5,229,312 -0.24(-0.93%)
Oct 23, 2009 25.97 26.04 25.84 25.97 5,261,323 -0.32(-1.22%)
Oct 22, 2009 25.84 26.33 25.62 26.29 6,899,917 +0.45(+1.72%)
Oct 21, 2009 25.82 26.34 25.78 25.84 7,718,509 -0.07(-0.25%)
Oct 20, 2009 25.81 25.99 25.78 25.91 9,584,596 -0.03(-0.10%)
Oct 19, 2009 25.69 26.18 25.59 25.93 8,375,549 +0.33(+1.30%)
Oct 16, 2009 25.78 25.95 25.46 25.60 7,548,089 -0.46(-1.78%)
Oct 15, 2009 26.00 26.18 25.82 26.07 4,593,660 -0.03(-0.10%)
Oct 14, 2009 25.88 26.14 25.76 26.09 5,815,294 +0.49(+1.92%)
Oct 13, 2009 25.71 25.86 25.39 25.60 5,875,626 -0.22(-0.84%)
Oct 12, 2009 25.91 25.99 25.63 25.82 4,934,642 +0.23(+0.90%)
Oct 09, 2009 25.59 25.59 25.36 25.59 6,973,467 +0.05(+0.20%)
Oct 08, 2009 25.69 26.04 25.45 25.53 9,536,705 +0.18(+0.70%)
Oct 07, 2009 25.57 25.76 25.25 25.36 6,355,357 -0.31(-1.20%)
Oct 06, 2009 25.51 26.23 25.41 25.67 10,648,531 +0.35(+1.40%)
Oct 05, 2009 25.16 25.40 25.03 25.31 6,096,177 +0.24(+0.97%)
Oct 02, 2009 25.36 25.46 25.00 25.07 8,561,756 -0.51(-2.00%)
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.