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 (%)
Mar 31, 2010 33.75 33.93 33.51 33.58 6,376,053 -0.31(-0.92%)
Mar 30, 2010 33.33 34.09 33.28 33.90 6,369,438 +0.65(+1.97%)
Mar 29, 2010 33.31 33.38 33.12 33.24 3,652,689 +0.02(+0.06%)
Mar 26, 2010 33.06 33.49 33.06 33.22 7,077,955 +0.21(+0.63%)
Mar 25, 2010 33.05 33.36 32.87 33.01 6,673,848 +0.24(+0.73%)
Mar 24, 2010 33.06 33.22 32.63 32.77 5,035,629 -0.27(-0.83%)
Mar 23, 2010 32.65 33.16 32.57 33.05 4,566,285 +0.48(+1.47%)
Mar 22, 2010 32.20 32.63 32.15 32.57 3,740,162 +0.13(+0.41%)
Mar 19, 2010 32.73 32.87 32.28 32.43 5,935,196 -0.24(-0.74%)
Mar 18, 2010 32.67 32.72 32.39 32.67 3,062,154 +0.06(+0.18%)
Mar 17, 2010 32.52 32.79 32.49 32.61 3,945,088 +0.13(+0.41%)
Mar 16, 2010 32.31 32.53 32.13 32.48 4,068,522 +0.23(+0.70%)
Mar 15, 2010 32.02 32.25 31.97 32.25 4,668,338 +0.17(+0.54%)
Mar 12, 2010 32.12 32.14 31.77 32.08 3,538,771 +0.09(+0.29%)
Mar 11, 2010 31.89 31.99 31.62 31.99 5,247,760 -0.03(-0.08%)
Mar 10, 2010 32.10 32.21 31.79 32.01 5,334,638 +0.00(+0.00%)
Mar 09, 2010 31.94 32.15 31.79 32.01 4,485,155 +0.01(+0.02%)
Mar 08, 2010 32.39 32.42 31.99 32.01 6,125,554 -0.34(-1.05%)
Mar 05, 2010 32.21 32.61 32.11 32.35 5,618,683 +0.36(+1.13%)
Mar 04, 2010 31.96 32.21 31.80 31.99 4,922,454 +0.03(+0.08%)
Mar 03, 2010 31.91 32.23 31.87 31.96 5,380,074 +0.19(+0.59%)
Mar 02, 2010 31.75 31.95 31.65 31.77 4,926,563 +0.17(+0.55%)
Mar 01, 2010 31.74 31.74 31.48 31.60 7,387,776 +0.02(+0.06%)
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%)
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.