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 (%)
Apr 30, 2010 35.33 35.55 34.66 34.71 5,387,196 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,913,650 +0.49(+1.41%)
Apr 28, 2010 34.07 35.00 33.85 34.87 9,672,051 +1.04(+3.08%)
Apr 27, 2010 34.78 35.02 33.74 33.82 8,717,469 -1.14(-3.25%)
Apr 26, 2010 35.12 35.26 34.88 34.96 5,551,035 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.04 6,682,659 +0.10(+0.29%)
Apr 22, 2010 34.15 34.96 33.56 34.94 6,369,943 +0.45(+1.31%)
Apr 21, 2010 34.49 34.74 34.19 34.49 49,127 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,627 +0.30(+0.87%)
Apr 19, 2010 34.23 34.49 33.85 34.32 4,307,367 -0.10(-0.29%)
Apr 16, 2010 35.06 35.14 34.21 34.42 8,416,201 -0.76(-2.17%)
Apr 15, 2010 34.47 35.25 34.35 35.18 9,236,082 +0.70(+2.02%)
Apr 14, 2010 33.97 34.55 33.82 34.49 5,107,400 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.64 33.99 4,370,426 +0.24(+0.71%)
Apr 12, 2010 33.74 33.97 33.63 33.75 2,940,714 -0.01(-0.02%)
Apr 09, 2010 33.88 34.03 33.57 33.76 3,816,014 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,758,406 +0.33(+0.97%)
Apr 07, 2010 33.77 33.86 33.25 33.52 7,067,202 -0.35(-1.04%)
Apr 06, 2010 34.09 34.09 33.77 33.88 4,219,185 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,012,314 +0.29(+0.87%)
Apr 01, 2010 33.57 33.78 33.78 33.78 3,153,907 +0.33(+0.97%)
Mar 31, 2010 33.62 33.80 33.38 33.45 6,401,247 -0.31(-0.93%)
Mar 30, 2010 33.20 33.95 33.15 33.76 6,394,606 +0.65(+1.97%)
Mar 29, 2010 33.18 33.24 32.98 33.11 3,667,122 +0.02(+0.06%)
Mar 26, 2010 32.93 33.36 32.93 33.09 7,105,923 +0.21(+0.63%)
Mar 25, 2010 32.92 33.22 32.74 32.88 6,700,219 +0.24(+0.73%)
Mar 24, 2010 32.93 33.08 32.50 32.65 5,055,526 -0.27(-0.83%)
Mar 23, 2010 32.53 33.03 32.45 32.92 4,584,328 +0.48(+1.47%)
Mar 22, 2010 32.07 32.51 32.03 32.44 3,754,940 +0.13(+0.41%)
Mar 19, 2010 32.60 32.75 32.15 32.31 5,958,648 -0.24(-0.73%)
Mar 18, 2010 32.55 32.59 32.26 32.55 3,074,253 +0.06(+0.18%)
Mar 17, 2010 32.39 32.66 32.36 32.49 3,960,676 +0.13(+0.41%)
Mar 16, 2010 32.19 32.41 32.01 32.35 4,084,598 +0.23(+0.70%)
Mar 15, 2010 31.89 32.13 31.84 32.13 4,686,784 +0.17(+0.54%)
Mar 12, 2010 31.99 32.01 31.64 31.95 3,552,754 +0.09(+0.29%)
Mar 11, 2010 31.76 31.86 31.50 31.86 5,268,495 -0.03(-0.08%)
Mar 10, 2010 31.97 32.08 31.66 31.89 5,355,717 +0.00(+0.00%)
Mar 09, 2010 31.82 32.02 31.67 31.89 4,502,877 +0.01(+0.02%)
Mar 08, 2010 32.27 32.29 31.86 31.88 6,149,758 -0.34(-1.05%)
Mar 05, 2010 32.08 32.49 31.99 32.22 5,640,884 +0.36(+1.13%)
Mar 04, 2010 31.84 32.09 31.68 31.86 4,941,905 +0.03(+0.08%)
Mar 03, 2010 31.78 32.11 31.75 31.84 5,401,332 +0.19(+0.59%)
Mar 02, 2010 31.62 31.83 31.53 31.65 4,946,030 +0.17(+0.55%)
Mar 01, 2010 31.62 31.62 31.36 31.48 7,416,967 +0.02(+0.06%)
Feb 26, 2010 31.74 31.91 31.26 31.46 8,568,563 -0.24(-0.75%)
Feb 25, 2010 31.56 31.76 31.02 31.70 8,025,285 -0.31(-0.95%)
Feb 24, 2010 31.34 32.03 31.20 32.00 8,509,572 +0.69(+2.21%)
Feb 23, 2010 31.93 32.03 31.23 31.31 7,822,926 -0.72(-2.26%)
Feb 22, 2010 32.02 32.15 31.70 32.03 6,636,077 +0.09(+0.27%)
Feb 19, 2010 31.57 31.99 31.49 31.95 8,521,388 +0.23(+0.73%)
Feb 18, 2010 31.27 31.75 31.24 31.72 6,280,425 +0.37(+1.19%)
Feb 17, 2010 31.22 31.37 31.00 31.34 6,687,030 +0.15(+0.47%)
Feb 16, 2010 30.96 31.22 30.83 31.20 6,947,531 +0.49(+1.60%)
Feb 12, 2010 30.61 30.71 30.71 30.71 8,086,957 -0.21(-0.69%)
Feb 11, 2010 30.19 30.98 30.03 30.92 8,788,375 +0.70(+2.33%)
Feb 10, 2010 30.46 30.57 29.94 30.21 8,083,816 -0.00(-0.01%)
Feb 09, 2010 29.62 30.37 29.43 30.22 10,657,529 +0.47(+1.57%)
Feb 08, 2010 29.73 29.85 29.31 29.75 6,028,514 -0.03(-0.11%)
Feb 05, 2010 29.75 30.11 29.26 29.78 12,095,212 -0.08(-0.26%)
Feb 04, 2010 30.45 30.53 29.68 29.86 11,915,514 -0.85(-2.77%)
Feb 03, 2010 30.51 31.01 30.45 30.71 9,673,526 -0.14(-0.45%)
Feb 02, 2010 29.87 31.08 28.15 30.85 22,775,582 +2.99(+10.72%)
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.