Emerson Electric (NY: EMR )

113.72 +0.27 (+0.24%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.86 18.20 17.28 17.71 0 -0.44(-2.44%)
Feb 26, 2009 18.75 18.92 18.11 18.16 11,295,099 -0.40(-2.14%)
Feb 25, 2009 19.12 19.12 18.26 18.56 12,689,328 -0.64(-3.35%)
Feb 24, 2009 18.82 19.30 18.50 19.20 10,054,163 +0.61(+3.28%)
Feb 23, 2009 19.65 19.80 18.58 18.59 10,918,205 -0.75(-3.87%)
Feb 20, 2009 19.05 19.63 18.88 19.34 0 -0.12(-0.61%)
Feb 19, 2009 20.05 20.36 19.40 19.46 8,850,423 -0.34(-1.74%)
Feb 18, 2009 19.90 20.05 19.50 19.80 11,596,524 +0.02(+0.10%)
Feb 17, 2009 20.65 20.65 19.76 19.78 11,681,202 -1.42(-6.71%)
Feb 13, 2009 21.39 21.72 21.03 21.20 7,322,661 -0.30(-1.42%)
Feb 12, 2009 21.16 21.58 20.64 21.51 7,645,866 -0.11(-0.52%)
Feb 11, 2009 21.82 22.48 21.33 21.62 6,799,006 -0.09(-0.43%)
Feb 10, 2009 22.97 23.25 21.54 21.71 10,768,119 -1.44(-6.23%)
Feb 09, 2009 22.12 23.48 21.85 23.16 13,385,286 +1.02(+4.61%)
Feb 06, 2009 21.94 22.52 21.94 22.14 10,769,084 +0.11(+0.48%)
Feb 05, 2009 21.22 22.24 21.19 22.03 8,730,001 +0.60(+2.78%)
Feb 04, 2009 22.29 22.61 21.38 21.44 11,112,913 -0.81(-3.66%)
Feb 03, 2009 22.36 22.63 21.52 22.25 14,867,295 +1.26(+5.99%)
Feb 02, 2009 20.77 21.19 20.20 20.99 16,656,520 -0.66(-3.06%)
Jan 30, 2009 22.35 22.69 21.46 21.65 0 -0.66(-2.94%)
Jan 29, 2009 22.99 23.09 22.11 22.31 7,923,815 -0.94(-4.04%)
Jan 28, 2009 22.75 23.51 22.75 23.25 7,439,793 +0.92(+4.12%)
Jan 27, 2009 21.99 22.54 21.95 22.33 7,249,230 +0.60(+2.77%)
Jan 26, 2009 21.69 22.60 21.40 21.73 6,942,485 +0.01(+0.06%)
Jan 23, 2009 21.54 22.13 21.19 21.71 7,266,015 -0.11(-0.49%)
Jan 22, 2009 22.05 22.24 21.28 21.82 9,588,325 -0.56(-2.51%)
Jan 21, 2009 21.74 22.52 21.36 22.38 10,199,635 +1.03(+4.81%)
Jan 20, 2009 22.16 22.42 21.28 21.36 7,800,233 -2.48(-10.42%)
Jan 19, 2009 23.84 23.84 23.84 23.84 1,510 +1.56(+6.98%)
Jan 16, 2009 22.77 23.05 21.52 22.28 7,004,468 +0.02(+0.09%)
Jan 15, 2009 21.95 22.50 21.09 22.26 7,984,029 +0.32(+1.48%)
Jan 14, 2009 22.32 22.37 21.56 21.94 7,572,372 -0.80(-3.52%)
Jan 13, 2009 22.92 23.18 22.40 22.74 7,239,108 -0.25(-1.07%)
Jan 12, 2009 23.62 23.62 22.77 22.99 5,808,118 -0.66(-2.77%)
Jan 09, 2009 24.59 24.83 23.55 23.64 6,882,149 -0.85(-3.49%)
Jan 08, 2009 24.03 24.61 23.84 24.50 6,053,886 +0.15(+0.63%)
Jan 07, 2009 25.20 25.43 24.14 24.34 7,485,766 -1.55(-5.98%)
Jan 06, 2009 24.93 26.14 24.80 25.89 10,259,930 +1.19(+4.80%)
Jan 05, 2009 25.01 25.43 24.46 24.71 6,207,904 -0.42(-1.69%)
Jan 02, 2009 24.32 25.28 24.16 25.13 0 +0.89(+3.66%)
Jan 01, 2009 23.89 24.50 23.59 24.24 0 +0.00(+0.00%)
Dec 31, 2008 23.89 24.50 23.59 24.24 7,101,444 +0.46(+1.95%)
Dec 30, 2008 23.00 23.82 22.98 23.78 5,188,591 +1.07(+4.72%)
Dec 29, 2008 22.62 22.99 22.23 22.71 4,436,179 -0.07(-0.32%)
Dec 26, 2008 22.52 22.85 22.35 22.78 2,539,521 +0.42(+1.90%)
Dec 24, 2008 22.11 22.51 22.08 22.36 2,426,239 +0.26(+1.17%)
Dec 23, 2008 23.02 23.27 21.95 22.10 6,871,371 -0.73(-3.19%)
Dec 22, 2008 22.46 23.18 22.32 22.83 7,529,117 +0.30(+1.32%)
Dec 19, 2008 23.83 24.29 22.22 22.53 11,668,692 -0.64(-2.77%)
Dec 18, 2008 23.46 24.28 22.84 23.17 12,199,531 -0.80(-3.34%)
Dec 17, 2008 22.50 24.40 22.28 23.97 11,495,463 +0.96(+4.17%)
Dec 16, 2008 21.04 23.18 20.99 23.01 10,068,434 +2.02(+9.62%)
Dec 15, 2008 21.52 21.85 20.69 20.99 7,052,795 -0.44(-2.04%)
Dec 12, 2008 20.68 21.49 20.58 21.43 6,975,721 +0.27(+1.28%)
Dec 11, 2008 21.91 22.32 21.07 21.16 8,756,370 -0.91(-4.11%)
Dec 10, 2008 21.61 22.52 21.56 22.07 7,950,818 +0.65(+3.03%)
Dec 09, 2008 21.71 22.01 21.04 21.42 8,771,258 -0.60(-2.74%)
Dec 08, 2008 21.32 22.50 21.22 22.02 13,333,145 +1.30(+6.26%)
Dec 05, 2008 20.61 20.90 19.87 20.72 10,783,077 -0.17(-0.82%)
Dec 04, 2008 22.12 22.38 20.46 20.89 8,341,453 -1.42(-6.35%)
Dec 03, 2008 21.00 22.40 20.56 22.31 11,183,331 +1.09(+5.12%)
Dec 02, 2008 20.52 21.22 20.36 21.22 10,562,284 +1.03(+5.08%)
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.