Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.81 25.77 24.53 25.67 9,814,527 +1.47(+6.06%)
Sep 29, 2008 25.86 25.86 23.75 24.20 11,437,250 -1.80(-6.92%)
Sep 26, 2008 25.52 26.02 25.28 26.00 0 +0.05(+0.19%)
Sep 25, 2008 25.68 26.24 25.25 25.95 8,340,089 +0.57(+2.23%)
Sep 24, 2008 25.73 25.81 24.99 25.39 7,715,118 -0.09(-0.37%)
Sep 23, 2008 26.78 26.78 25.44 25.48 10,270,156 -1.27(-4.75%)
Sep 22, 2008 27.31 27.60 26.61 26.75 5,381,630 -0.84(-3.03%)
Sep 19, 2008 28.23 30.20 27.03 27.59 0 +0.47(+1.74%)
Sep 18, 2008 25.93 27.12 25.18 27.12 11,503,691 +1.47(+5.72%)
Sep 17, 2008 26.57 26.57 25.54 25.65 12,034,233 -1.16(-4.34%)
Sep 16, 2008 26.52 27.19 25.96 26.81 11,290,712 -0.08(-0.30%)
Sep 15, 2008 27.25 27.76 26.80 26.90 7,665,590 -0.92(-3.30%)
Sep 12, 2008 27.53 28.03 27.46 27.82 6,628,932 +0.14(+0.52%)
Sep 11, 2008 27.18 27.67 26.66 27.67 8,947,602 +0.23(+0.83%)
Sep 10, 2008 26.56 27.69 26.52 27.44 10,295,305 +1.05(+3.98%)
Sep 09, 2008 28.22 28.31 26.39 26.39 10,632,322 -1.69(-6.03%)
Sep 08, 2008 28.44 28.90 27.56 28.09 10,510,797 +0.26(+0.93%)
Sep 05, 2008 27.83 28.15 27.39 27.83 0 -0.15(-0.54%)
Sep 04, 2008 29.20 29.20 27.93 27.98 8,859,131 -1.45(-4.92%)
Sep 03, 2008 29.44 29.60 28.92 29.43 9,496,363 -0.04(-0.13%)
Sep 02, 2008 29.88 30.45 29.33 29.46 7,112,569 +0.01(+0.04%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,011,917 +0.99(+3.41%)
Aug 27, 2008 29.00 29.11 28.65 28.94 7,829,588 -0.07(-0.24%)
Aug 26, 2008 29.56 29.80 28.71 29.01 7,907,448 -0.66(-2.23%)
Aug 25, 2008 30.14 30.31 29.60 29.67 5,671,398 -0.79(-2.58%)
Aug 22, 2008 29.92 30.51 29.87 30.46 0 +0.65(+2.20%)
Aug 21, 2008 29.50 30.03 29.33 29.80 6,236,873 +0.14(+0.49%)
Aug 20, 2008 29.80 29.85 29.38 29.66 5,797,625 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.80 7,031,412 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.46 30.63 4,452,760 -0.47(-1.52%)
Aug 15, 2008 30.75 31.31 30.75 31.11 0 +0.39(+1.27%)
Aug 14, 2008 30.77 31.13 30.25 30.72 6,585,772 -0.22(-0.71%)
Aug 13, 2008 30.77 31.26 30.30 30.94 5,846,009 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.63 30.93 4,982,483 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.11 5,402,289 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.21 30.85 8,388,160 +0.37(+1.22%)
Aug 07, 2008 30.53 31.02 30.23 30.48 5,936,797 -0.35(-1.14%)
Aug 06, 2008 29.92 31.11 29.58 30.84 9,050,134 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,410,817 -0.12(-0.40%)
Aug 04, 2008 30.60 30.79 30.00 30.10 8,036,164 -0.37(-1.20%)
Aug 01, 2008 30.82 31.01 30.12 30.46 9,751,193 -0.18(-0.60%)
Jul 31, 2008 31.57 31.91 30.57 30.65 9,518,155 -1.41(-4.40%)
Jul 30, 2008 31.74 32.38 31.58 32.06 5,849,517 +0.47(+1.47%)
Jul 29, 2008 31.59 31.70 30.80 31.59 5,820,458 +0.78(+2.53%)
Jul 28, 2008 31.32 31.32 30.79 30.81 4,900,881 -0.55(-1.75%)
Jul 25, 2008 31.31 31.48 31.11 31.36 4,976,071 +0.26(+0.83%)
Jul 24, 2008 31.63 31.87 31.01 31.10 4,953,909 -0.49(-1.55%)
Jul 23, 2008 31.85 31.94 31.37 31.59 7,498,186 -0.23(-0.71%)
Jul 22, 2008 31.68 32.08 31.54 31.82 7,370,901 -0.03(-0.08%)
Jul 21, 2008 31.97 31.97 31.33 31.84 4,080,814 +0.06(+0.20%)
Jul 18, 2008 31.94 32.09 31.53 31.78 7,285,898 -0.07(-0.22%)
Jul 17, 2008 31.01 32.26 30.76 31.85 10,816,308 +1.06(+3.45%)
Jul 16, 2008 30.45 30.99 29.91 30.79 9,429,674 +0.31(+1.03%)
Jul 15, 2008 31.15 31.15 29.94 30.47 10,806,298 -0.90(-2.87%)
Jul 14, 2008 31.36 31.70 30.95 31.37 6,650,381 +0.32(+1.03%)
Jul 11, 2008 31.02 31.42 30.52 31.05 8,208,062 -0.28(-0.88%)
Jul 10, 2008 30.84 31.39 30.67 31.33 5,738,583 +0.45(+1.45%)
Jul 09, 2008 31.54 32.02 30.87 30.88 7,741,414 -0.25(-0.79%)
Jul 08, 2008 30.70 31.30 30.49 31.13 8,949,280 +0.28(+0.92%)
Jul 07, 2008 30.84 31.38 30.36 30.84 7,570,943 +0.18(+0.57%)
Jul 04, 2008 30.27 31.02 30.22 30.67 5,041,174 +0.00(+0.00%)
Jul 03, 2008 30.27 31.02 30.22 30.67 5,041,174 +0.37(+1.23%)
Jul 02, 2008 31.50 31.50 30.24 30.29 7,870,326 -1.15(-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.