Emerson Electric (NY: EMR )

113.20 -0.25 (-0.22%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.86 18.20 17.28 17.71 0 -0.44(-2.44%)
Feb 26, 2009 18.75 18.92 18.10 18.16 11,296,235 -0.40(-2.14%)
Feb 25, 2009 19.12 19.12 18.26 18.55 12,690,605 -0.64(-3.35%)
Feb 24, 2009 18.82 19.30 18.50 19.20 10,055,175 +0.61(+3.28%)
Feb 23, 2009 19.65 19.80 18.57 18.59 10,919,304 -0.75(-3.87%)
Feb 20, 2009 19.04 19.63 18.88 19.34 0 -0.12(-0.61%)
Feb 19, 2009 20.05 20.36 19.40 19.45 8,851,313 -0.34(-1.74%)
Feb 18, 2009 19.90 20.04 19.50 19.80 11,597,691 +0.02(+0.10%)
Feb 17, 2009 20.65 20.65 19.76 19.78 11,682,377 -1.42(-6.71%)
Feb 13, 2009 21.39 21.72 21.02 21.20 7,323,398 -0.30(-1.42%)
Feb 12, 2009 21.16 21.58 20.64 21.51 7,646,635 -0.11(-0.52%)
Feb 11, 2009 21.82 22.48 21.33 21.62 6,799,690 -0.09(-0.43%)
Feb 10, 2009 22.96 23.25 21.54 21.71 10,769,202 -1.44(-6.23%)
Feb 09, 2009 22.12 23.48 21.85 23.16 13,386,633 +1.02(+4.61%)
Feb 06, 2009 21.94 22.51 21.94 22.14 10,770,167 +0.11(+0.48%)
Feb 05, 2009 21.22 22.24 21.19 22.03 8,730,880 +0.60(+2.78%)
Feb 04, 2009 22.29 22.61 21.37 21.43 11,114,031 -0.81(-3.66%)
Feb 03, 2009 22.35 22.63 21.51 22.25 14,868,792 +1.26(+5.99%)
Feb 02, 2009 20.77 21.19 20.20 20.99 16,658,196 -0.66(-3.06%)
Jan 30, 2009 22.35 22.69 21.46 21.65 0 -0.66(-2.94%)
Jan 29, 2009 22.98 23.08 22.10 22.31 7,924,613 -0.94(-4.04%)
Jan 28, 2009 22.75 23.51 22.75 23.25 7,440,542 +0.92(+4.12%)
Jan 27, 2009 21.98 22.54 21.94 22.33 7,249,959 +0.60(+2.77%)
Jan 26, 2009 21.69 22.60 21.39 21.73 6,943,183 +0.01(+0.06%)
Jan 23, 2009 21.53 22.13 21.19 21.71 7,266,747 -0.11(-0.49%)
Jan 22, 2009 22.05 22.24 21.28 21.82 9,589,290 -0.56(-2.51%)
Jan 21, 2009 21.74 22.51 21.35 22.38 10,200,661 +1.03(+4.81%)
Jan 20, 2009 22.16 22.42 21.28 21.35 7,801,018 -2.48(-10.42%)
Jan 19, 2009 23.84 23.84 23.84 23.84 1,510 +1.56(+6.98%)
Jan 16, 2009 22.77 23.04 21.52 22.28 7,005,173 +0.02(+0.09%)
Jan 15, 2009 21.94 22.50 21.09 22.26 7,984,832 +0.32(+1.48%)
Jan 14, 2009 22.31 22.37 21.56 21.94 7,573,134 -0.80(-3.52%)
Jan 13, 2009 22.92 23.18 22.39 22.74 7,239,836 -0.25(-1.07%)
Jan 12, 2009 23.62 23.62 22.77 22.98 5,808,703 -0.66(-2.77%)
Jan 09, 2009 24.59 24.83 23.55 23.64 6,882,841 -0.85(-3.49%)
Jan 08, 2009 24.03 24.61 23.84 24.49 6,054,495 +0.15(+0.63%)
Jan 07, 2009 25.20 25.43 24.14 24.34 7,486,519 -1.55(-5.98%)
Jan 06, 2009 24.92 26.14 24.80 25.89 10,260,962 +1.19(+4.80%)
Jan 05, 2009 25.01 25.43 24.46 24.71 6,208,529 -0.42(-1.69%)
Jan 02, 2009 24.31 25.27 24.16 25.13 0 +0.89(+3.66%)
Jan 01, 2009 23.89 24.49 23.59 24.24 0 +0.00(+0.00%)
Dec 31, 2008 23.89 24.49 23.59 24.24 7,102,159 +0.46(+1.95%)
Dec 30, 2008 23.00 23.82 22.98 23.78 5,189,113 +1.07(+4.72%)
Dec 29, 2008 22.62 22.98 22.23 22.71 4,436,625 -0.07(-0.32%)
Dec 26, 2008 22.52 22.84 22.35 22.78 2,539,776 +0.42(+1.90%)
Dec 24, 2008 22.10 22.51 22.08 22.35 2,426,483 +0.26(+1.17%)
Dec 23, 2008 23.02 23.27 21.95 22.10 6,872,063 -0.73(-3.19%)
Dec 22, 2008 22.46 23.18 22.32 22.82 7,529,874 +0.30(+1.32%)
Dec 19, 2008 23.82 24.29 22.22 22.53 11,669,867 -0.64(-2.77%)
Dec 18, 2008 23.46 24.28 22.84 23.17 12,200,758 -0.80(-3.34%)
Dec 17, 2008 22.49 24.39 22.28 23.97 11,496,620 +0.96(+4.17%)
Dec 16, 2008 21.04 23.18 20.99 23.01 10,069,448 +2.02(+9.62%)
Dec 15, 2008 21.52 21.85 20.69 20.99 7,053,504 -0.44(-2.04%)
Dec 12, 2008 20.68 21.49 20.58 21.43 6,976,423 +0.27(+1.28%)
Dec 11, 2008 21.91 22.31 21.06 21.16 8,757,251 -0.91(-4.11%)
Dec 10, 2008 21.61 22.51 21.55 22.06 7,951,618 +0.65(+3.03%)
Dec 09, 2008 21.71 22.01 21.04 21.41 8,772,140 -0.60(-2.74%)
Dec 08, 2008 21.32 22.49 21.22 22.02 13,334,487 +1.30(+6.26%)
Dec 05, 2008 20.61 20.90 19.87 20.72 10,784,162 -0.17(-0.82%)
Dec 04, 2008 22.12 22.38 20.46 20.89 8,342,293 -1.42(-6.35%)
Dec 03, 2008 21.00 22.39 20.55 22.31 11,184,457 +1.09(+5.12%)
Dec 02, 2008 20.51 21.22 20.36 21.22 10,563,346 +1.03(+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.