Emerson Electric (NY: EMR )

90.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:24 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.05 33.41 32.30 32.40 5,898,774 -0.87(-2.61%)
Jun 29, 2009 33.31 33.53 32.91 33.27 3,188,780 +0.18(+0.54%)
Jun 26, 2009 32.88 33.25 32.75 33.09 4,627,016 +0.14(+0.42%)
Jun 25, 2009 32.83 33.42 32.66 32.95 6,535,301 +0.77(+2.39%)
Jun 24, 2009 31.89 32.99 31.89 32.18 5,589,980 +0.51(+1.61%)
Jun 23, 2009 31.80 31.97 31.33 31.67 3,830,652 -0.08(-0.25%)
Jun 22, 2009 32.64 32.64 31.67 31.75 5,408,463 -1.01(-3.08%)
Jun 19, 2009 33.24 33.43 32.67 32.76 6,330,491 -0.24(-0.73%)
Jun 18, 2009 33.20 33.30 32.56 33.00 4,748,027 -0.07(-0.21%)
Jun 17, 2009 33.26 33.52 32.91 33.07 4,863,666 -0.29(-0.87%)
Jun 16, 2009 34.22 34.32 33.24 33.36 4,577,156 -0.71(-2.08%)
Jun 15, 2009 34.71 34.75 33.82 34.07 5,203,071 -1.00(-2.85%)
Jun 12, 2009 34.80 35.08 34.33 35.07 3,594,187 +0.13(+0.37%)
Jun 11, 2009 34.91 35.54 34.83 34.94 5,577,883 +0.04(+0.11%)
Jun 10, 2009 35.40 35.60 34.09 34.90 5,134,442 -0.21(-0.60%)
Jun 09, 2009 35.21 35.44 34.77 35.11 4,221,501 -0.04(-0.11%)
Jun 08, 2009 34.74 35.43 34.58 35.15 5,730,115 -0.05(-0.14%)
Jun 05, 2009 34.86 35.57 34.75 35.20 6,193,119 +0.63(+1.82%)
Jun 04, 2009 34.41 34.68 34.00 34.57 4,439,204 +0.36(+1.05%)
Jun 03, 2009 34.57 34.57 33.77 34.21 5,616,711 -0.47(-1.36%)
Jun 02, 2009 33.96 34.90 33.78 34.68 5,583,991 +0.84(+2.48%)
Jun 01, 2009 32.67 34.12 32.46 33.84 6,460,829 +1.75(+5.45%)
May 29, 2009 32.46 32.68 31.73 32.09 6,643,367 -0.13(-0.40%)
May 28, 2009 32.69 32.69 31.71 32.22 4,678,599 -0.04(-0.12%)
May 27, 2009 33.31 33.32 32.20 32.26 5,060,775 -0.99(-2.98%)
May 26, 2009 32.17 33.50 31.70 33.25 4,801,833 +1.07(+3.33%)
May 22, 2009 31.64 32.75 31.64 32.18 5,261,356 +0.39(+1.23%)
May 21, 2009 33.01 33.01 31.44 31.79 9,249,585 -1.52(-4.56%)
May 20, 2009 34.44 34.50 33.25 33.31 9,193,896 -0.80(-2.35%)
May 19, 2009 34.49 34.50 33.67 34.11 5,991,059 -0.70(-2.01%)
May 18, 2009 34.10 34.87 33.88 34.81 3,721,444 +1.06(+3.14%)
May 15, 2009 33.91 34.32 33.18 33.75 6,764,725 -0.18(-0.53%)
May 14, 2009 33.33 34.33 33.33 33.93 3,598,417 +0.30(+0.89%)
May 13, 2009 34.36 34.46 33.51 33.63 5,765,831 -1.81(-5.11%)
May 12, 2009 35.60 35.79 34.94 35.44 4,928,386 +0.12(+0.34%)
May 11, 2009 35.82 35.87 35.18 35.32 4,188,166 -1.14(-3.13%)
May 08, 2009 35.88 36.63 35.46 36.46 4,593,183 +1.00(+2.82%)
May 07, 2009 36.79 36.94 34.94 35.46 7,307,660 -0.90(-2.48%)
May 06, 2009 37.35 37.35 36.00 36.36 5,422,903 -0.43(-1.17%)
May 05, 2009 36.85 37.35 36.43 36.79 5,842,107 -0.56(-1.50%)
May 04, 2009 35.80 37.35 35.50 37.35 6,955,744 +1.77(+4.97%)
May 01, 2009 34.86 36.19 34.09 35.58 7,958,350 +1.54(+4.52%)
Apr 30, 2009 33.90 34.98 33.77 34.04 5,755,445 +0.43(+1.28%)
Apr 29, 2009 32.53 33.85 32.00 33.61 5,061,985 +0.86(+2.63%)
Apr 28, 2009 32.72 32.96 32.00 32.75 4,615,377 -0.34(-1.03%)
Apr 27, 2009 33.46 33.76 32.70 33.09 4,177,554 -0.51(-1.52%)
Apr 24, 2009 32.85 34.00 32.72 33.60 5,084,347 +0.84(+2.56%)
Apr 23, 2009 32.75 33.07 31.90 32.76 4,160,064 +0.01(+0.03%)
Apr 22, 2009 32.20 33.69 32.00 32.75 5,001,966 +0.32(+0.99%)
Apr 21, 2009 31.45 32.69 31.25 32.43 4,858,773 +0.77(+2.43%)
Apr 20, 2009 32.51 32.74 31.49 31.66 5,561,320 -1.38(-4.18%)
Apr 17, 2009 32.80 33.27 32.42 33.04 5,804,506 +0.03(+0.09%)
Apr 16, 2009 32.14 33.17 31.81 33.01 5,622,807 +1.12(+3.51%)
Apr 15, 2009 31.56 32.14 31.33 31.89 3,821,006 +0.49(+1.56%)
Apr 14, 2009 31.59 32.35 31.00 31.40 5,749,115 -0.20(-0.63%)
Apr 13, 2009 31.75 31.94 30.92 31.60 4,852,783 -0.40(-1.25%)
Apr 09, 2009 31.22 32.22 31.18 32.00 8,004,718 +1.79(+5.93%)
Apr 08, 2009 30.97 31.59 29.76 30.21 6,737,704 -0.68(-2.20%)
Apr 07, 2009 32.25 32.40 30.13 30.89 12,577,252 +0.00(+0.00%)
Apr 06, 2009 31.54 31.64 30.03 30.89 5,936,816 -1.07(-3.35%)
Apr 03, 2009 31.26 32.15 31.15 31.96 5,696,211 +0.77(+2.47%)
Apr 02, 2009 30.33 31.93 30.33 31.19 7,035,605 +1.66(+5.62%)
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.