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 (%)
Feb 27, 2009 17.32 17.66 16.77 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,644,316 -0.39(-2.14%)
Feb 25, 2009 18.55 18.55 17.72 18.00 13,081,653 -0.62(-3.35%)
Feb 24, 2009 18.26 18.72 17.95 18.62 10,365,014 +0.59(+3.28%)
Feb 23, 2009 19.06 19.21 18.02 18.03 11,255,770 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,057 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.21 11,955,061 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,042,357 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.40 20.57 7,549,060 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,882,258 -0.11(-0.52%)
Feb 11, 2009 21.17 21.81 20.69 20.97 7,009,215 +0.12(+0.59%)
Feb 10, 2009 22.05 22.33 20.68 20.85 11,213,903 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,939,417 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,214,908 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.16 9,091,411 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.53 20.58 11,572,971 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.37 15,482,780 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,346,076 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.23 21.42 8,251,849 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.33 7,747,790 +0.88(+4.12%)
Jan 27, 2009 21.11 21.65 21.07 21.44 7,549,337 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.55 20.86 7,229,893 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,566,818 -0.10(-0.49%)
Jan 22, 2009 21.18 21.35 20.43 20.95 9,985,268 -0.54(-2.51%)
Jan 21, 2009 20.88 21.62 20.51 21.49 10,621,884 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,151 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.67 21.40 7,294,443 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,314,556 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,885,857 -0.77(-3.52%)
Jan 13, 2009 22.01 22.26 21.51 21.84 7,538,796 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,048,566 -0.63(-2.77%)
Jan 09, 2009 23.62 23.85 22.61 22.70 7,167,059 -0.82(-3.49%)
Jan 08, 2009 23.08 23.63 22.89 23.52 6,304,508 +0.15(+0.63%)
Jan 07, 2009 24.20 24.42 23.18 23.38 7,795,665 -1.49(-5.98%)
Jan 06, 2009 23.94 25.11 23.81 24.86 10,684,676 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.73 6,464,902 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
Jan 01, 2009 22.94 23.52 22.65 23.28 0 +0.00(+0.00%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,395,434 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.07 22.84 5,403,391 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.35 21.80 4,619,830 -0.07(-0.32%)
Dec 26, 2008 21.63 21.94 21.46 21.87 2,644,653 +0.41(+1.90%)
Dec 24, 2008 21.23 21.61 21.20 21.47 2,526,682 +0.25(+1.17%)
Dec 23, 2008 22.10 22.35 21.08 21.22 7,155,836 -0.70(-3.19%)
Dec 22, 2008 21.57 22.26 21.44 21.92 7,840,811 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,151,759 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,704,573 -0.77(-3.34%)
Dec 17, 2008 21.60 23.43 21.40 23.02 11,971,358 +0.92(+4.17%)
Dec 16, 2008 20.20 22.26 20.16 22.10 10,485,253 +1.94(+9.62%)
Dec 15, 2008 20.67 20.98 19.87 20.16 7,344,770 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,264,506 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.32 9,118,871 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,279,970 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.57 9,134,375 -0.58(-2.74%)
Dec 08, 2008 20.48 21.60 20.37 21.14 13,885,117 +1.25(+6.26%)
Dec 05, 2008 19.80 20.07 19.08 19.90 11,229,481 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,686,777 -1.36(-6.35%)
Dec 03, 2008 20.16 21.51 19.74 21.42 11,646,305 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 10,999,546 +0.99(+5.08%)
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.