Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.87 32.04 31.39 31.58 8,534,839 -0.24(-0.75%)
Feb 25, 2010 31.68 31.89 31.15 31.82 7,993,699 -0.31(-0.96%)
Feb 24, 2010 31.46 32.16 31.32 32.13 8,476,080 +0.69(+2.21%)
Feb 23, 2010 32.06 32.15 31.35 31.43 7,792,136 -0.73(-2.26%)
Feb 22, 2010 32.15 32.28 31.83 32.16 6,609,959 +0.09(+0.27%)
Feb 19, 2010 31.69 32.11 31.61 32.07 8,487,849 +0.23(+0.73%)
Feb 18, 2010 31.39 31.87 31.37 31.84 6,255,706 +0.37(+1.19%)
Feb 17, 2010 31.35 31.49 31.13 31.47 6,660,711 +0.15(+0.47%)
Feb 16, 2010 31.08 31.34 30.95 31.32 6,920,187 +0.49(+1.60%)
Feb 12, 2010 30.73 30.83 30.83 30.83 8,055,128 -0.21(-0.69%)
Feb 11, 2010 30.31 31.10 30.15 31.04 8,753,786 +0.71(+2.33%)
Feb 10, 2010 30.58 30.69 30.06 30.33 8,052,000 -0.00(-0.01%)
Feb 09, 2010 29.73 30.49 29.55 30.34 10,615,586 +0.47(+1.57%)
Feb 08, 2010 29.85 29.97 29.42 29.87 6,004,789 -0.03(-0.11%)
Feb 05, 2010 29.87 30.23 29.38 29.90 12,047,611 -0.08(-0.27%)
Feb 04, 2010 30.57 30.65 29.80 29.98 11,868,620 -0.85(-2.77%)
Feb 03, 2010 30.63 31.13 30.57 30.83 9,635,456 -0.14(-0.45%)
Feb 02, 2010 29.99 31.20 28.26 30.97 22,685,948 +3.00(+10.72%)
Feb 01, 2010 27.69 28.18 27.67 27.97 7,125,003 +0.46(+1.69%)
Jan 29, 2010 27.70 28.12 27.45 27.51 7,034,354 -0.09(-0.31%)
Jan 28, 2010 27.95 28.01 27.30 27.59 5,737,722 -0.26(-0.93%)
Jan 27, 2010 27.91 27.99 27.45 27.85 8,571,739 -0.07(-0.26%)
Jan 26, 2010 28.05 28.32 27.85 27.93 5,781,463 -0.23(-0.80%)
Jan 25, 2010 28.28 28.39 28.04 28.15 4,729,925 +0.28(+1.02%)
Jan 22, 2010 28.51 28.75 27.85 27.87 7,331,773 -0.68(-2.39%)
Jan 21, 2010 29.22 29.33 28.50 28.55 7,378,572 -0.75(-2.55%)
Jan 20, 2010 29.39 29.43 28.95 29.30 4,870,565 -0.32(-1.10%)
Jan 19, 2010 29.32 29.63 29.20 29.62 5,332,194 +0.27(+0.93%)
Jan 15, 2010 29.67 29.35 29.35 29.35 6,832,427 -0.41(-1.38%)
Jan 14, 2010 29.48 29.80 29.28 29.76 8,100,082 +0.28(+0.94%)
Jan 13, 2010 29.56 29.59 29.38 29.48 5,381,772 +0.02(+0.07%)
Jan 12, 2010 29.44 29.64 29.25 29.46 6,549,036 -0.16(-0.54%)
Jan 11, 2010 29.29 29.73 29.14 29.62 5,068,961 +0.44(+1.52%)
Jan 08, 2010 28.96 29.20 28.75 29.18 5,251,096 +0.17(+0.57%)
Jan 07, 2010 28.87 29.03 28.67 29.01 4,659,594 +0.00(+0.00%)
Jan 06, 2010 28.64 29.03 28.58 29.01 6,515,342 +0.26(+0.90%)
Jan 05, 2010 28.73 28.76 28.52 28.75 4,088,478 +0.05(+0.16%)
Jan 04, 2010 28.57 28.74 28.30 28.71 5,709,451 +0.50(+1.76%)
Dec 31, 2009 28.61 28.21 28.21 28.21 2,985,845 -0.49(-1.71%)
Dec 30, 2009 28.65 28.81 28.48 28.70 3,008,662 -0.02(-0.07%)
Dec 29, 2009 28.75 28.95 28.61 28.72 3,531,650 +0.01(+0.02%)
Dec 28, 2009 28.84 28.94 28.59 28.71 2,800,334 +0.00(+0.00%)
Dec 24, 2009 28.54 28.89 28.51 28.71 2,491,682 +0.30(+1.05%)
Dec 23, 2009 28.34 28.51 28.14 28.42 3,120,736 +0.19(+0.68%)
Dec 22, 2009 28.10 28.54 28.10 28.22 3,970,151 +0.15(+0.52%)
Dec 21, 2009 27.69 28.12 27.69 28.08 5,833,208 +0.41(+1.48%)
Dec 18, 2009 27.56 27.73 27.22 27.67 9,555,552 +0.19(+0.67%)
Dec 17, 2009 27.45 27.64 27.25 27.48 6,269,228 -0.44(-1.59%)
Dec 16, 2009 27.99 28.08 27.45 27.93 6,011,922 -0.03(-0.09%)
Dec 15, 2009 28.05 28.05 27.81 27.95 4,329,665 -0.13(-0.47%)
Dec 14, 2009 28.14 28.15 28.03 28.08 4,289,550 +0.27(+0.98%)
Dec 11, 2009 27.69 27.95 27.60 27.81 5,765,085 +0.19(+0.70%)
Dec 10, 2009 27.59 27.79 27.49 27.62 4,759,987 +0.25(+0.92%)
Dec 09, 2009 27.01 27.39 26.83 27.37 7,606,602 +0.33(+1.22%)
Dec 08, 2009 27.74 27.74 26.97 27.04 7,901,211 -0.77(-2.76%)
Dec 07, 2009 27.81 28.17 27.77 27.81 5,670,621 -0.10(-0.36%)
Dec 04, 2009 27.75 28.10 27.37 27.91 5,907,864 +0.44(+1.62%)
Dec 03, 2009 27.75 28.12 27.45 27.46 4,618,025 -0.34(-1.22%)
Dec 02, 2009 27.83 28.10 27.54 27.80 6,062,454 -0.14(-0.50%)
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.