Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,643 -0.49(-1.71%)
Dec 30, 2009 28.54 28.69 28.36 28.59 3,020,550 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,604 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,399 +0.00(+0.00%)
Dec 24, 2009 28.43 28.77 28.39 28.60 2,501,527 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.03 28.30 3,133,067 +0.19(+0.68%)
Dec 22, 2009 27.99 28.43 27.99 28.11 3,985,837 +0.15(+0.52%)
Dec 21, 2009 27.59 28.01 27.59 27.97 5,856,256 +0.41(+1.48%)
Dec 18, 2009 27.45 27.62 27.11 27.56 9,593,307 +0.18(+0.67%)
Dec 17, 2009 27.34 27.53 27.14 27.37 6,293,998 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,676 -0.03(-0.09%)
Dec 15, 2009 27.93 27.93 27.70 27.84 4,346,772 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.91 27.97 4,306,499 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.49 27.70 5,787,863 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.51 4,778,795 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,636,657 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,932,429 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.66 27.70 5,693,026 -0.10(-0.36%)
Dec 04, 2009 27.64 27.99 27.26 27.80 5,931,207 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.35 4,636,271 -0.34(-1.21%)
Dec 02, 2009 27.72 27.99 27.43 27.69 6,086,407 -0.14(-0.50%)
Dec 01, 2009 27.64 27.99 27.50 27.83 4,873,939 +0.51(+1.88%)
Nov 30, 2009 27.30 27.49 27.10 27.31 5,850,495 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.37 2,401,730 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.62 27.91 3,786,455 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,501,091 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.76 27.90 4,195,067 +0.41(+1.49%)
Nov 20, 2009 27.53 27.59 27.04 27.49 6,470,291 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,757,060 -0.60(-2.13%)
Nov 18, 2009 28.13 28.25 27.84 28.21 6,185,223 +0.11(+0.38%)
Nov 17, 2009 27.99 28.13 27.59 28.11 4,957,173 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,944,062 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,595,297 +0.29(+1.06%)
Nov 12, 2009 27.22 27.59 27.16 27.26 6,458,386 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,775 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.18 27.32 5,329,925 -0.07(-0.25%)
Nov 09, 2009 27.28 27.44 27.14 27.39 6,224,565 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,280,176 +0.36(+1.35%)
Nov 05, 2009 26.14 26.98 26.14 26.62 7,760,180 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,746,322 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.92 25.50 10,522,271 +0.54(+2.15%)
Nov 02, 2009 24.88 25.19 24.50 24.96 12,203,190 +0.26(+1.06%)
Oct 30, 2009 25.66 25.75 24.68 24.70 13,951,810 -1.04(-4.04%)
Oct 29, 2009 25.28 25.90 25.15 25.74 5,873,356 +0.58(+2.31%)
Oct 28, 2009 25.55 25.74 25.11 25.16 7,098,756 -0.51(-1.99%)
Oct 27, 2009 25.77 25.99 25.53 25.67 6,746,451 -0.05(-0.20%)
Oct 26, 2009 25.98 26.48 25.59 25.72 5,229,838 -0.24(-0.93%)
Oct 23, 2009 25.97 26.04 25.84 25.96 5,261,852 -0.32(-1.22%)
Oct 22, 2009 25.84 26.32 25.62 26.28 6,900,611 +0.44(+1.72%)
Oct 21, 2009 25.81 26.34 25.77 25.84 7,719,286 -0.07(-0.25%)
Oct 20, 2009 25.81 25.98 25.78 25.91 9,585,560 -0.03(-0.10%)
Oct 19, 2009 25.69 26.17 25.58 25.93 8,376,391 +0.33(+1.30%)
Oct 16, 2009 25.78 25.94 25.45 25.60 7,548,848 -0.46(-1.78%)
Oct 15, 2009 26.00 26.17 25.82 26.06 4,594,122 -0.03(-0.10%)
Oct 14, 2009 25.87 26.13 25.75 26.09 5,815,879 +0.49(+1.92%)
Oct 13, 2009 25.71 25.86 25.39 25.60 5,876,216 -0.22(-0.84%)
Oct 12, 2009 25.90 25.98 25.62 25.81 4,935,138 +0.23(+0.90%)
Oct 09, 2009 25.59 25.59 25.36 25.58 6,974,168 +0.05(+0.21%)
Oct 08, 2009 25.69 26.04 25.45 25.53 9,537,664 +0.18(+0.70%)
Oct 07, 2009 25.57 25.75 25.24 25.36 6,355,996 -0.31(-1.20%)
Oct 06, 2009 25.51 26.22 25.41 25.66 10,649,602 +0.35(+1.40%)
Oct 05, 2009 25.15 25.40 25.03 25.31 6,096,790 +0.24(+0.97%)
Oct 02, 2009 25.36 25.46 25.00 25.07 8,562,617 -0.51(-2.00%)
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.