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 (%)
Apr 30, 2009 21.78 22.47 21.69 21.87 8,959,787 +0.28(+1.28%)
Apr 29, 2009 20.90 21.74 20.56 21.59 7,880,243 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.56 21.04 7,184,986 -0.22(-1.03%)
Apr 27, 2009 21.49 21.69 21.01 21.26 6,503,406 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,055 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,178 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.56 21.04 7,786,809 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,563,893 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,657,583 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.83 21.22 9,036,163 +0.02(+0.09%)
Apr 16, 2009 20.65 21.31 20.43 21.20 8,753,303 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.13 20.48 5,948,350 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,949,933 -0.13(-0.63%)
Apr 13, 2009 20.40 20.52 19.86 20.30 7,554,568 -0.26(-1.25%)
Apr 09, 2009 20.05 20.70 20.03 20.56 12,461,342 +1.15(+5.93%)
Apr 08, 2009 19.89 20.30 19.12 19.41 10,488,919 -0.44(-2.20%)
Apr 07, 2009 20.72 20.81 19.35 19.84 19,579,634 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,242,136 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,867,575 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.04 10,952,676 +1.07(+5.62%)
Apr 01, 2009 18.11 19.08 17.99 18.97 10,559,768 +0.61(+3.32%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,923,994 +0.42(+2.33%)
Mar 30, 2009 17.99 18.31 17.57 17.94 10,625,214 -1.05(-5.55%)
Mar 26, 2009 18.51 19.03 18.32 18.99 11,504,460 +0.72(+3.94%)
Mar 25, 2009 18.06 18.69 17.74 18.28 12,356,523 -0.02(-0.10%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,257,667 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,046,573 +1.39(+8.06%)
Mar 20, 2009 17.84 17.99 17.16 17.22 12,540,126 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,305,157 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.83 9,262,966 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,055,056 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,750,003 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,285,644 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,255,484 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,583,992 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.98 9,078,491 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.73 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,181,499 -0.80(-4.68%)
Mar 04, 2009 16.55 17.20 16.30 17.00 15,513,135 +0.76(+4.71%)
Mar 02, 2009 16.79 16.94 16.16 16.24 13,545,287 -0.94(-5.49%)
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%)
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.