Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.86 29.57 28.73 29.23 2,381 +0.43(+1.51%)
Jun 29, 2010 29.37 29.53 28.56 28.80 13,874,650 -1.24(-4.12%)
Jun 25, 2010 30.03 30.17 29.51 30.03 7,840,449 +0.20(+0.67%)
Jun 24, 2010 30.71 30.72 29.67 29.83 7,897,851 -0.94(-3.07%)
Jun 23, 2010 31.02 31.06 30.35 30.78 5,213,351 -0.26(-0.84%)
Jun 22, 2010 31.83 32.16 30.98 31.04 5,628,101 -0.84(-2.62%)
Jun 21, 2010 32.16 32.59 31.66 31.87 5,543,043 +0.11(+0.36%)
Jun 18, 2010 31.76 31.83 31.46 31.76 5,599,499 +0.16(+0.51%)
Jun 17, 2010 31.74 31.89 31.11 31.60 4,294,336 -0.05(-0.15%)
Jun 16, 2010 31.57 31.79 31.43 31.65 3,775,801 -0.10(-0.32%)
Jun 15, 2010 30.54 31.76 30.51 31.75 7,028,298 +1.34(+4.40%)
Jun 14, 2010 30.71 30.93 30.35 30.41 5,163,104 -0.21(-0.70%)
Jun 11, 2010 30.41 30.68 30.17 30.62 4,580,866 -0.07(-0.24%)
Jun 10, 2010 30.16 30.71 30.05 30.70 5,897,375 +1.26(+4.30%)
Jun 09, 2010 29.75 30.18 29.30 29.43 6,679,420 -0.17(-0.57%)
Jun 08, 2010 29.30 29.77 28.84 29.60 7,856,603 +0.36(+1.24%)
Jun 07, 2010 30.15 30.21 29.22 29.24 8,915,182 -0.85(-2.82%)
Jun 04, 2010 30.09 31.13 29.91 30.09 7,840,887 -1.55(-4.89%)
Jun 03, 2010 31.48 31.93 31.28 31.63 4,394,202 +0.26(+0.83%)
Jun 02, 2010 30.64 31.38 30.49 31.37 4,939,467 +0.86(+2.83%)
Jun 01, 2010 30.74 31.42 30.47 30.51 6,835,301 -0.56(-1.81%)
May 28, 2010 31.07 31.78 30.78 31.07 6,124,867 -0.62(-1.94%)
May 27, 2010 31.06 31.69 30.88 31.69 6,297,775 +1.22(+4.00%)
May 26, 2010 30.84 31.16 30.31 30.47 298 -0.04(-0.13%)
May 25, 2010 29.28 30.57 29.04 30.51 1,943 +0.15(+0.48%)
May 24, 2010 30.50 30.84 30.31 30.36 8,835,307 -0.37(-1.20%)
May 21, 2010 30.27 31.08 29.77 30.73 15,652,634 -0.05(-0.17%)
May 20, 2010 30.84 31.29 30.62 30.78 18,096,692 -0.55(-1.75%)
May 19, 2010 31.86 31.99 30.79 31.33 11,850,053 -0.76(-2.38%)
May 18, 2010 32.18 32.80 31.97 32.09 298 +0.05(+0.17%)
May 17, 2010 32.86 32.93 31.44 32.04 15,499,232 -0.78(-2.38%)
May 14, 2010 32.82 33.47 32.42 32.82 10,178,706 -0.85(-2.52%)
May 13, 2010 33.49 34.05 33.46 33.67 7,628,808 +0.60(+1.80%)
May 12, 2010 33.27 33.71 32.98 33.08 8,251,887 -0.08(-0.25%)
May 11, 2010 33.44 33.72 33.15 33.16 11,141,719 -0.63(-1.87%)
May 10, 2010 33.52 33.81 33.46 33.79 8,939,611 +1.58(+4.91%)
May 07, 2010 32.21 32.62 30.95 32.21 19,947,688 +0.78(+2.50%)
May 06, 2010 32.42 33.07 30.57 31.43 14,614,809 -1.16(-3.57%)
May 05, 2010 33.07 33.36 32.33 32.59 10,134,952 -0.76(-2.27%)
May 04, 2010 33.67 34.36 32.79 33.35 210 -2.29(-6.42%)
May 03, 2010 34.91 35.71 34.91 35.63 5,538,095 +0.92(+2.66%)
Apr 30, 2010 35.33 35.55 34.66 34.71 5,386,654 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,912,954 +0.49(+1.41%)
Apr 28, 2010 34.08 35.01 33.85 34.87 9,671,078 +1.04(+3.08%)
Apr 27, 2010 34.78 35.03 33.74 33.83 8,716,592 -1.14(-3.25%)
Apr 26, 2010 35.12 35.27 34.88 34.96 5,550,476 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.05 6,681,987 +0.10(+0.29%)
Apr 22, 2010 34.16 34.97 33.57 34.95 6,369,302 +0.45(+1.31%)
Apr 21, 2010 34.50 34.74 34.20 34.50 49,122 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,152 +0.30(+0.87%)
Apr 19, 2010 34.24 34.49 33.85 34.32 4,306,934 -0.10(-0.29%)
Apr 16, 2010 35.07 35.14 34.22 34.42 8,415,354 -0.76(-2.17%)
Apr 15, 2010 34.48 35.25 34.36 35.19 9,235,152 +0.70(+2.02%)
Apr 14, 2010 33.97 34.56 33.82 34.49 5,106,886 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.65 33.99 4,369,986 +0.24(+0.71%)
Apr 12, 2010 33.74 33.98 33.63 33.75 2,940,418 -0.01(-0.02%)
Apr 09, 2010 33.89 34.04 33.57 33.76 3,815,630 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,757,927 +0.33(+0.97%)
Apr 07, 2010 33.77 33.87 33.25 33.53 7,066,491 -0.35(-1.04%)
Apr 06, 2010 34.10 34.10 33.77 33.88 4,218,760 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,011,910 +0.29(+0.87%)
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.