Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.86 29.57 28.73 29.23 2,381 +0.43(+1.51%)
Jun 29, 2010 29.37 29.53 28.56 28.79 13,876,046 -1.24(-4.12%)
Jun 25, 2010 30.03 30.17 29.51 30.03 7,841,238 +0.20(+0.67%)
Jun 24, 2010 30.71 30.71 29.66 29.83 7,898,645 -0.94(-3.07%)
Jun 23, 2010 31.01 31.06 30.35 30.77 5,213,875 -0.26(-0.84%)
Jun 22, 2010 31.82 32.16 30.98 31.03 5,628,667 -0.84(-2.62%)
Jun 21, 2010 32.16 32.59 31.66 31.87 5,543,601 +0.11(+0.36%)
Jun 18, 2010 31.76 31.82 31.45 31.76 5,600,062 +0.16(+0.51%)
Jun 17, 2010 31.74 31.89 31.11 31.60 4,294,768 -0.05(-0.15%)
Jun 16, 2010 31.56 31.79 31.43 31.64 3,776,181 -0.10(-0.32%)
Jun 15, 2010 30.54 31.76 30.51 31.74 7,029,005 +1.34(+4.40%)
Jun 14, 2010 30.71 30.93 30.35 30.40 5,163,623 -0.21(-0.70%)
Jun 11, 2010 30.40 30.67 30.16 30.62 4,581,327 -0.07(-0.24%)
Jun 10, 2010 30.16 30.71 30.05 30.69 5,897,968 +1.26(+4.30%)
Jun 09, 2010 29.74 30.18 29.30 29.43 6,680,092 -0.17(-0.57%)
Jun 08, 2010 29.29 29.77 28.83 29.60 7,857,394 +0.36(+1.24%)
Jun 07, 2010 30.14 30.20 29.22 29.23 8,916,079 -0.85(-2.82%)
Jun 04, 2010 30.08 31.13 29.91 30.08 7,841,676 -1.55(-4.89%)
Jun 03, 2010 31.48 31.92 31.27 31.63 4,394,644 +0.26(+0.83%)
Jun 02, 2010 30.63 31.38 30.49 31.37 4,939,964 +0.86(+2.83%)
Jun 01, 2010 30.73 31.42 30.47 30.50 6,835,989 -0.56(-1.81%)
May 28, 2010 31.07 31.78 30.77 31.07 6,125,483 -0.62(-1.94%)
May 27, 2010 31.05 31.69 30.87 31.68 6,298,409 +1.22(+4.00%)
May 26, 2010 30.84 31.15 30.30 30.46 298 -0.04(-0.13%)
May 25, 2010 29.27 30.57 29.04 30.50 1,943 +0.15(+0.48%)
May 24, 2010 30.50 30.83 30.31 30.36 8,836,196 -0.37(-1.20%)
May 21, 2010 30.26 31.08 29.77 30.73 15,654,208 -0.05(-0.17%)
May 20, 2010 30.84 31.29 30.61 30.78 18,098,512 -0.55(-1.75%)
May 19, 2010 31.86 31.99 30.79 31.33 11,851,245 -0.76(-2.38%)
May 18, 2010 32.18 32.80 31.96 32.09 298 +0.05(+0.17%)
May 17, 2010 32.85 32.93 31.44 32.04 15,500,791 -0.78(-2.38%)
May 14, 2010 32.82 33.47 32.42 32.82 10,179,730 -0.85(-2.52%)
May 13, 2010 33.49 34.04 33.45 33.67 7,629,576 +0.60(+1.80%)
May 12, 2010 33.27 33.70 32.97 33.07 8,252,717 -0.08(-0.25%)
May 11, 2010 33.44 33.72 33.14 33.16 11,142,840 -0.63(-1.87%)
May 10, 2010 33.52 33.80 33.46 33.79 8,940,511 +1.58(+4.91%)
May 07, 2010 32.21 32.61 30.95 32.21 19,949,696 +0.78(+2.50%)
May 06, 2010 32.41 33.06 30.57 31.42 14,616,280 -1.16(-3.57%)
May 05, 2010 33.07 33.36 32.33 32.59 10,135,972 -0.76(-2.27%)
May 04, 2010 33.66 34.35 32.79 33.34 210 -2.29(-6.42%)
May 03, 2010 34.91 35.70 34.91 35.63 5,538,652 +0.92(+2.66%)
Apr 30, 2010 35.33 35.55 34.66 34.71 5,387,196 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,913,650 +0.49(+1.41%)
Apr 28, 2010 34.07 35.00 33.85 34.87 9,672,051 +1.04(+3.08%)
Apr 27, 2010 34.78 35.02 33.74 33.82 8,717,469 -1.14(-3.25%)
Apr 26, 2010 35.12 35.26 34.88 34.96 5,551,035 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.04 6,682,659 +0.10(+0.29%)
Apr 22, 2010 34.15 34.96 33.56 34.94 6,369,943 +0.45(+1.31%)
Apr 21, 2010 34.49 34.74 34.19 34.49 49,127 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,627 +0.30(+0.87%)
Apr 19, 2010 34.23 34.49 33.85 34.32 4,307,367 -0.10(-0.29%)
Apr 16, 2010 35.06 35.14 34.21 34.42 8,416,201 -0.76(-2.17%)
Apr 15, 2010 34.47 35.25 34.35 35.18 9,236,082 +0.70(+2.02%)
Apr 14, 2010 33.97 34.55 33.82 34.49 5,107,400 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.64 33.99 4,370,426 +0.24(+0.71%)
Apr 12, 2010 33.74 33.97 33.63 33.75 2,940,714 -0.01(-0.02%)
Apr 09, 2010 33.88 34.03 33.57 33.76 3,816,014 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,758,406 +0.33(+0.97%)
Apr 07, 2010 33.77 33.86 33.25 33.52 7,067,202 -0.35(-1.04%)
Apr 06, 2010 34.09 34.09 33.77 33.88 4,219,185 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,012,314 +0.29(+0.87%)
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.