Emerson Electric (NY: EMR )

91.79 USD -0.41 (-0.44%)
Official Closing Price Updated: 4:50 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.43 40.95 38.98 40.79 6,176,264 +2.33(+6.06%)
Sep 29, 2008 41.09 41.09 37.74 38.46 7,197,441 -2.86(-6.92%)
Sep 26, 2008 40.55 41.34 40.17 41.32 0 +0.08(+0.19%)
Sep 25, 2008 40.80 41.69 40.12 41.24 5,248,403 +0.90(+2.23%)
Sep 24, 2008 40.88 41.01 39.71 40.34 4,855,110 -0.15(-0.37%)
Sep 23, 2008 42.55 42.55 40.42 40.49 6,462,991 -2.02(-4.75%)
Sep 22, 2008 43.39 43.86 42.28 42.51 3,386,650 -1.33(-3.03%)
Sep 19, 2008 44.86 47.99 42.95 43.84 0 +0.75(+1.74%)
Sep 18, 2008 41.20 43.09 40.02 43.09 7,239,252 +2.33(+5.72%)
Sep 17, 2008 42.22 42.22 40.59 40.76 7,573,121 -1.85(-4.34%)
Sep 16, 2008 42.15 43.21 41.25 42.61 7,105,225 -0.13(-0.30%)
Sep 15, 2008 43.31 44.11 42.58 42.74 4,823,942 -1.46(-3.30%)
Sep 12, 2008 43.75 44.54 43.64 44.20 4,171,575 +0.23(+0.52%)
Sep 11, 2008 43.19 43.97 42.36 43.97 5,630,710 +0.36(+0.83%)
Sep 10, 2008 42.20 44.00 42.14 43.61 6,478,817 +1.67(+3.98%)
Sep 09, 2008 44.85 44.98 41.94 41.94 6,690,901 -2.69(-6.03%)
Sep 08, 2008 45.19 45.93 43.80 44.63 6,614,426 +0.41(+0.93%)
Sep 05, 2008 44.22 44.73 43.53 44.22 0 -0.24(-0.54%)
Sep 04, 2008 46.40 46.40 44.39 44.46 5,575,035 -2.30(-4.92%)
Sep 03, 2008 46.79 47.03 45.96 46.76 5,976,044 -0.06(-0.13%)
Sep 02, 2008 47.48 48.39 46.60 46.82 4,475,927 +0.02(+0.04%)
Aug 29, 2008 47.44 47.64 46.72 46.80 0 -0.76(-1.60%)
Aug 28, 2008 46.36 47.88 46.32 47.56 4,412,587 +1.57(+3.41%)
Aug 27, 2008 46.08 46.25 45.53 45.99 4,927,146 -0.11(-0.24%)
Aug 26, 2008 46.98 47.35 45.63 46.10 4,976,143 -1.05(-2.23%)
Aug 25, 2008 47.90 48.16 47.03 47.15 3,569,001 -1.25(-2.58%)
Aug 22, 2008 47.54 48.48 47.46 48.40 0 +1.04(+2.20%)
Aug 21, 2008 46.87 47.72 46.60 47.36 3,924,853 +0.23(+0.49%)
Aug 20, 2008 47.35 47.43 46.68 47.13 3,648,435 -0.22(-0.46%)
Aug 19, 2008 48.48 48.48 46.90 47.35 4,424,855 -1.33(-2.73%)
Aug 18, 2008 49.50 49.90 48.40 48.68 2,802,114 -0.75(-1.52%)
Aug 15, 2008 48.86 49.76 48.86 49.43 0 +0.62(+1.27%)
Aug 14, 2008 48.89 49.46 48.07 48.81 4,144,415 -0.35(-0.71%)
Aug 13, 2008 48.89 49.68 48.15 49.16 3,678,883 +0.01(+0.02%)
Aug 12, 2008 49.55 49.64 48.67 49.15 3,135,468 -0.28(-0.57%)
Aug 11, 2008 49.17 50.19 48.96 49.43 3,399,651 +0.40(+0.82%)
Aug 08, 2008 48.18 49.68 48.00 49.03 5,278,654 +0.59(+1.22%)
Aug 07, 2008 48.51 49.30 48.03 48.44 3,736,016 -0.56(-1.14%)
Aug 06, 2008 47.54 49.43 47.00 49.00 5,695,233 +1.36(+2.85%)
Aug 05, 2008 48.01 48.90 46.53 47.64 7,180,807 -0.19(-0.40%)
Aug 04, 2008 48.62 48.93 47.67 47.83 5,057,144 -0.58(-1.20%)
Aug 01, 2008 48.98 49.28 47.86 48.41 6,136,408 -0.29(-0.60%)
Jul 31, 2008 50.16 50.70 48.57 48.70 5,989,758 -2.24(-4.40%)
Jul 30, 2008 50.43 51.45 50.18 50.94 3,681,091 +0.74(+1.47%)
Jul 29, 2008 50.20 50.38 48.94 50.20 3,662,804 +1.24(+2.53%)
Jul 28, 2008 49.77 49.77 48.92 48.96 3,084,116 -0.87(-1.75%)
Jul 25, 2008 49.76 50.03 49.44 49.83 3,131,433 +0.41(+0.83%)
Jul 24, 2008 50.27 50.64 49.27 49.42 3,117,486 -0.78(-1.55%)
Jul 23, 2008 50.61 50.75 49.85 50.20 4,718,595 -0.36(-0.71%)
Jul 22, 2008 50.34 50.97 50.12 50.56 4,638,495 -0.04(-0.08%)
Jul 21, 2008 50.81 50.81 49.78 50.60 2,568,049 +0.10(+0.20%)
Jul 18, 2008 50.75 51.00 50.11 50.50 4,585,003 -0.11(-0.22%)
Jul 17, 2008 49.27 51.27 48.88 50.61 6,806,683 +1.69(+3.45%)
Jul 16, 2008 48.38 49.24 47.53 48.92 5,934,077 +0.50(+1.03%)
Jul 15, 2008 49.50 49.50 47.57 48.42 6,800,384 -1.43(-2.87%)
Jul 14, 2008 49.84 50.38 49.18 49.85 4,185,073 +0.51(+1.03%)
Jul 11, 2008 49.30 49.93 48.50 49.34 5,165,319 -0.44(-0.88%)
Jul 10, 2008 49.00 49.88 48.73 49.78 3,611,280 +0.71(+1.45%)
Jul 09, 2008 50.12 50.88 49.06 49.07 4,871,658 -0.39(-0.79%)
Jul 08, 2008 48.79 49.74 48.45 49.46 5,631,766 +0.45(+0.92%)
Jul 07, 2008 49.00 49.86 48.25 49.01 4,764,381 +0.28(+0.57%)
Jul 04, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.00(+0.00%)
Jul 03, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.59(+1.23%)
Jul 02, 2008 50.05 50.05 48.06 48.14 4,952,782 -1.82(-3.64%)
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.