Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 57.58 58.55 57.49 58.18 4,092,729 +0.66(+1.15%)
May 29, 2008 57.94 58.59 56.85 57.52 2,614,320 -0.41(-0.71%)
May 28, 2008 57.16 57.93 56.99 57.93 2,927,085 +1.16(+2.04%)
May 27, 2008 56.00 56.95 56.00 56.77 2,333,831 +0.69(+1.23%)
May 26, 2008 56.60 56.60 55.65 56.08 0 +0.00(+0.00%)
May 23, 2008 56.60 56.60 55.65 56.08 2,553,940 -0.58(-1.02%)
May 22, 2008 56.91 57.29 56.26 56.66 3,112,860 -0.28(-0.49%)
May 21, 2008 57.46 58.50 56.72 56.94 4,189,371 -0.30(-0.52%)
May 20, 2008 57.54 57.87 57.01 57.24 4,070,361 -0.46(-0.80%)
May 19, 2008 57.55 58.72 57.40 57.70 4,227,180 +0.29(+0.51%)
May 16, 2008 57.32 57.59 56.84 57.41 2,961,535 +0.25(+0.44%)
May 15, 2008 56.80 57.34 56.31 57.16 2,409,773 +0.43(+0.76%)
May 14, 2008 56.73 57.42 56.22 56.73 3,975,598 +0.36(+0.64%)
May 13, 2008 57.23 57.29 56.21 56.37 4,365,601 +0.17(+0.30%)
May 12, 2008 54.43 56.37 54.41 56.20 4,295,581 +2.02(+3.73%)
May 09, 2008 54.00 54.48 52.89 54.18 2,255,856 -0.49(-0.90%)
May 08, 2008 55.16 55.41 54.42 54.67 4,473,511 -0.18(-0.33%)
May 07, 2008 56.20 56.70 54.69 54.85 4,236,757 -1.21(-2.16%)
May 06, 2008 54.82 56.28 54.36 56.06 5,438,088 +2.64(+4.94%)
May 05, 2008 53.72 53.75 52.97 53.42 2,116,563 -0.35(-0.65%)
May 02, 2008 53.34 54.35 53.34 53.77 3,169,881 +0.50(+0.94%)
May 01, 2008 52.45 53.37 51.91 53.27 3,101,591 +1.01(+1.93%)
Apr 30, 2008 53.47 53.47 52.16 52.26 4,562,848 -0.85(-1.60%)
Apr 29, 2008 53.17 53.56 52.72 53.11 2,994,517 +0.01(+0.02%)
Apr 28, 2008 53.60 53.95 53.03 53.10 3,111,859 -0.64(-1.19%)
Apr 25, 2008 53.90 54.00 52.97 53.74 1,667,306 +0.14(+0.26%)
Apr 24, 2008 53.44 53.96 52.67 53.60 2,753,792 +0.34(+0.64%)
Apr 23, 2008 53.15 53.99 52.92 53.26 2,419,154 +0.41(+0.78%)
Apr 22, 2008 52.54 53.21 52.38 52.85 3,099,938 -0.01(-0.02%)
Apr 21, 2008 53.01 53.17 52.47 52.86 3,170,029 -0.34(-0.64%)
Apr 18, 2008 52.99 53.26 52.39 53.20 5,302,245 +0.81(+1.55%)
Apr 17, 2008 52.98 53.25 52.32 52.39 2,797,065 -0.85(-1.60%)
Apr 16, 2008 51.63 53.50 51.57 53.24 4,324,419 +1.91(+3.72%)
Apr 15, 2008 50.58 51.59 50.46 51.33 3,248,211 +0.97(+1.93%)
Apr 14, 2008 50.27 50.74 49.53 50.36 3,016,007 +0.17(+0.34%)
Apr 11, 2008 51.05 51.05 49.80 50.19 5,671,745 -1.37(-2.66%)
Apr 10, 2008 51.80 52.14 51.18 51.56 5,213,959 -0.27(-0.52%)
Apr 09, 2008 52.02 52.45 51.44 51.83 2,483,591 -0.27(-0.52%)
Apr 08, 2008 52.48 52.69 51.72 52.10 4,329,345 -1.29(-2.42%)
Apr 07, 2008 53.95 54.07 53.02 53.39 3,453,198 -0.44(-0.82%)
Apr 04, 2008 53.39 54.12 52.78 53.83 3,308,071 +0.42(+0.79%)
Apr 03, 2008 53.40 53.82 52.92 53.41 2,534,137 -0.21(-0.39%)
Apr 02, 2008 53.62 54.40 53.28 53.62 3,715,772 +0.15(+0.28%)
Apr 01, 2008 51.91 53.56 51.89 53.47 4,320,054 +2.01(+3.91%)
Mar 31, 2008 51.26 51.78 50.74 51.46 2,272,337 +0.28(+0.55%)
Mar 28, 2008 51.52 52.01 51.07 51.18 2,517,991 +0.01(+0.02%)
Mar 27, 2008 51.77 52.02 51.14 51.17 3,502,675 -0.38(-0.74%)
Mar 26, 2008 51.73 51.97 51.19 51.55 3,641,281 -0.35(-0.67%)
Mar 25, 2008 51.00 52.09 50.28 51.90 4,423,987 +1.16(+2.29%)
Mar 24, 2008 49.07 51.00 49.00 50.74 4,109,722 +1.67(+3.40%)
Mar 21, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.00(+0.00%)
Mar 20, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.55(+1.13%)
Mar 19, 2008 50.28 50.29 48.47 48.52 5,159,463 -1.23(-2.47%)
Mar 18, 2008 49.57 50.02 48.84 49.75 6,384,876 +1.09(+2.24%)
Mar 17, 2008 48.07 49.06 47.30 48.66 5,470,670 +0.02(+0.04%)
Mar 14, 2008 50.19 50.19 47.52 48.64 6,746,616 -1.22(-2.45%)
Mar 13, 2008 49.37 50.18 48.71 49.86 4,772,914 -0.30(-0.60%)
Mar 12, 2008 50.58 50.98 50.06 50.16 3,188,565 -0.06(-0.12%)
Mar 11, 2008 49.48 50.22 48.89 50.22 4,659,627 +1.93(+4.00%)
Mar 10, 2008 49.41 49.69 48.19 48.29 4,010,534 -1.17(-2.37%)
Mar 07, 2008 50.39 50.56 49.13 49.46 3,641,239 -1.23(-2.43%)
Mar 06, 2008 51.11 51.44 50.54 50.69 4,255,640 -0.79(-1.53%)
Mar 05, 2008 51.33 52.07 50.86 51.48 4,353,736 +0.40(+0.78%)
Mar 04, 2008 51.63 51.65 50.39 51.08 5,767,530 -0.94(-1.81%)
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.