Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.60 55.36 54.30 55.07 4,932,775 -0.31(-0.56%)
Nov 29, 2010 55.42 55.49 54.63 55.38 3,017,763 -0.22(-0.40%)
Nov 26, 2010 55.63 55.89 55.46 55.60 1,123,065 -0.66(-1.17%)
Nov 24, 2010 55.52 56.26 56.26 56.26 4,056,244 +1.16(+2.11%)
Nov 23, 2010 54.92 55.20 54.54 55.10 3,958,828 -0.60(-1.08%)
Nov 22, 2010 55.27 55.78 54.82 55.70 2,436,122 -0.05(-0.09%)
Nov 19, 2010 55.34 55.79 54.68 55.75 3,345,394 +0.47(+0.85%)
Nov 18, 2010 54.87 55.62 54.87 55.28 3,338,755 +0.93(+1.71%)
Nov 17, 2010 54.35 54.82 54.10 54.35 2,846,749 -0.28(-0.51%)
Nov 16, 2010 55.04 55.27 54.28 54.63 3,732,144 -0.96(-1.73%)
Nov 15, 2010 55.64 56.18 55.55 55.59 2,480,106 +0.22(+0.40%)
Nov 12, 2010 55.61 55.80 54.85 55.37 2,727,907 -0.54(-0.97%)
Nov 11, 2010 55.63 56.06 55.46 55.91 2,764,357 -0.16(-0.29%)
Nov 10, 2010 56.03 56.14 55.12 56.07 3,247,296 -0.11(-0.20%)
Nov 09, 2010 56.59 56.79 55.82 56.18 5,525,664 -0.68(-1.20%)
Nov 08, 2010 57.02 57.17 56.36 56.86 3,123,855 -0.42(-0.73%)
Nov 05, 2010 56.84 57.29 56.57 57.28 3,649,163 +0.53(+0.93%)
Nov 04, 2010 55.28 56.79 55.26 56.75 4,706,779 +2.17(+3.98%)
Nov 03, 2010 55.06 55.13 53.73 54.58 4,896,400 -0.14(-0.26%)
Nov 02, 2010 54.55 55.07 53.75 54.72 8,907,957 -1.25(-2.23%)
Nov 01, 2010 55.34 56.01 55.06 55.97 6,514,113 +1.07(+1.95%)
Oct 29, 2010 54.56 55.11 54.21 54.90 3,332,591 +0.07(+0.13%)
Oct 28, 2010 55.00 55.44 54.36 54.83 4,932,127 +0.39(+0.72%)
Oct 27, 2010 54.35 54.49 53.62 54.44 2,537,273 -0.51(-0.93%)
Oct 25, 2010 54.78 55.25 54.57 54.95 4,008,840 +0.44(+0.81%)
Oct 22, 2010 54.82 54.82 54.20 54.51 2,188,166 -0.29(-0.53%)
Oct 21, 2010 54.27 55.00 54.10 54.80 4,213,790 +0.82(+1.52%)
Oct 20, 2010 52.99 54.19 52.80 53.98 2,831,188 +1.22(+2.31%)
Oct 19, 2010 52.96 53.34 52.23 52.76 3,430,020 -1.06(-1.97%)
Oct 18, 2010 53.76 54.12 53.47 53.82 2,348,278 +0.15(+0.28%)
Oct 15, 2010 54.05 54.35 53.19 53.67 2,634,188 -0.23(-0.43%)
Oct 14, 2010 53.97 54.18 53.53 53.90 3,162,288 -0.01(-0.02%)
Oct 13, 2010 53.19 54.04 53.12 53.91 3,654,880 +0.91(+1.72%)
Oct 12, 2010 53.00 53.25 52.12 53.00 3,920,536 -0.19(-0.36%)
Oct 11, 2010 53.49 53.67 53.05 53.19 2,008,327 -0.23(-0.43%)
Oct 08, 2010 53.42 53.62 52.93 53.42 2,672,348 +0.15(+0.28%)
Oct 07, 2010 53.76 53.76 52.98 53.27 3,210,097 -0.28(-0.52%)
Oct 06, 2010 53.78 53.91 53.41 53.55 3,415,415 -0.25(-0.46%)
Oct 05, 2010 53.70 53.99 53.24 53.80 48,205 +0.72(+1.36%)
Oct 04, 2010 53.45 53.98 52.64 53.08 3,695,832 -0.59(-1.10%)
Oct 01, 2010 53.67 53.67 52.94 53.67 5,212,420 +1.01(+1.91%)
Sep 30, 2010 52.66 53.50 52.32 52.66 23,555 -0.23(-0.43%)
Sep 29, 2010 52.69 53.02 52.58 52.89 4,806,762 -0.01(-0.02%)
Sep 28, 2010 53.18 53.24 52.18 52.90 6,171,346 -0.05(-0.09%)
Sep 27, 2010 53.50 53.65 52.91 52.95 4,103,941 -0.51(-0.95%)
Sep 24, 2010 51.69 53.82 51.66 53.46 6,865,675 +2.28(+4.45%)
Sep 23, 2010 51.18 51.83 50.83 51.18 3,439,927 -0.50(-0.97%)
Sep 22, 2010 52.47 52.63 51.56 51.68 3,715,914 -0.80(-1.52%)
Sep 21, 2010 52.31 52.89 52.18 52.48 4,436,443 +0.22(+0.42%)
Sep 20, 2010 51.38 52.37 51.18 52.26 3,146,863 +1.04(+2.03%)
Sep 17, 2010 51.22 51.31 50.26 51.22 4,575,632 +1.17(+2.34%)
Sep 15, 2010 50.36 50.41 49.75 50.05 3,774,712 -0.50(-0.99%)
Sep 14, 2010 50.52 50.87 50.10 50.55 2,494,917 +0.00(+0.00%)
Sep 13, 2010 50.46 50.92 50.42 50.55 3,335,085 +0.74(+1.49%)
Sep 10, 2010 50.39 50.41 49.63 49.81 4,305,695 -0.42(-0.84%)
Sep 09, 2010 50.70 50.81 50.05 50.23 4,472,874 +0.22(+0.44%)
Sep 08, 2010 49.78 50.73 49.74 50.01 3,324,595 +0.25(+0.50%)
Sep 07, 2010 49.52 50.09 49.24 49.76 803 +0.00(+0.00%)
Sep 03, 2010 49.85 50.06 49.35 49.76 2,650,210 +0.63(+1.28%)
Sep 02, 2010 48.38 49.17 48.33 49.13 245 +0.57(+1.17%)
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.