Emerson Electric (NY: EMR )

91.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:26 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.47 53.47 52.16 52.26 4,562,848 -0.85(-1.60%)
Apr 29, 2008 53.17 53.56 52.72 53.11 2,994,517 +0.01(+0.02%)
Apr 28, 2008 53.60 53.95 53.03 53.10 3,111,859 -0.64(-1.19%)
Apr 25, 2008 53.90 54.00 52.97 53.74 1,667,306 +0.14(+0.26%)
Apr 24, 2008 53.44 53.96 52.67 53.60 2,753,792 +0.34(+0.64%)
Apr 23, 2008 53.15 53.99 52.92 53.26 2,419,154 +0.41(+0.78%)
Apr 22, 2008 52.54 53.21 52.38 52.85 3,099,938 -0.01(-0.02%)
Apr 21, 2008 53.01 53.17 52.47 52.86 3,170,029 -0.34(-0.64%)
Apr 18, 2008 52.99 53.26 52.39 53.20 5,302,245 +0.81(+1.55%)
Apr 17, 2008 52.98 53.25 52.32 52.39 2,797,065 -0.85(-1.60%)
Apr 16, 2008 51.63 53.50 51.57 53.24 4,324,419 +1.91(+3.72%)
Apr 15, 2008 50.58 51.59 50.46 51.33 3,248,211 +0.97(+1.93%)
Apr 14, 2008 50.27 50.74 49.53 50.36 3,016,007 +0.17(+0.34%)
Apr 11, 2008 51.05 51.05 49.80 50.19 5,671,745 -1.37(-2.66%)
Apr 10, 2008 51.80 52.14 51.18 51.56 5,213,959 -0.27(-0.52%)
Apr 09, 2008 52.02 52.45 51.44 51.83 2,483,591 -0.27(-0.52%)
Apr 08, 2008 52.48 52.69 51.72 52.10 4,329,345 -1.29(-2.42%)
Apr 07, 2008 53.95 54.07 53.02 53.39 3,453,198 -0.44(-0.82%)
Apr 04, 2008 53.39 54.12 52.78 53.83 3,308,071 +0.42(+0.79%)
Apr 03, 2008 53.40 53.82 52.92 53.41 2,534,137 -0.21(-0.39%)
Apr 02, 2008 53.62 54.40 53.28 53.62 3,715,772 +0.15(+0.28%)
Apr 01, 2008 51.91 53.56 51.89 53.47 4,320,054 +2.01(+3.91%)
Mar 31, 2008 51.26 51.78 50.74 51.46 2,272,337 +0.28(+0.55%)
Mar 28, 2008 51.52 52.01 51.07 51.18 2,517,991 +0.01(+0.02%)
Mar 27, 2008 51.77 52.02 51.14 51.17 3,502,675 -0.38(-0.74%)
Mar 26, 2008 51.73 51.97 51.19 51.55 3,641,281 -0.35(-0.67%)
Mar 25, 2008 51.00 52.09 50.28 51.90 4,423,987 +1.16(+2.29%)
Mar 24, 2008 49.07 51.00 49.00 50.74 4,109,722 +1.67(+3.40%)
Mar 21, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.00(+0.00%)
Mar 20, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.55(+1.13%)
Mar 19, 2008 50.28 50.29 48.47 48.52 5,159,463 -1.23(-2.47%)
Mar 18, 2008 49.57 50.02 48.84 49.75 6,384,876 +1.09(+2.24%)
Mar 17, 2008 48.07 49.06 47.30 48.66 5,470,670 +0.02(+0.04%)
Mar 14, 2008 50.19 50.19 47.52 48.64 6,746,616 -1.22(-2.45%)
Mar 13, 2008 49.37 50.18 48.71 49.86 4,772,914 -0.30(-0.60%)
Mar 12, 2008 50.58 50.98 50.06 50.16 3,188,565 -0.06(-0.12%)
Mar 11, 2008 49.48 50.22 48.89 50.22 4,659,627 +1.93(+4.00%)
Mar 10, 2008 49.41 49.69 48.19 48.29 4,010,534 -1.17(-2.37%)
Mar 07, 2008 50.39 50.56 49.13 49.46 3,641,239 -1.23(-2.43%)
Mar 06, 2008 51.11 51.44 50.54 50.69 4,255,640 -0.79(-1.53%)
Mar 05, 2008 51.33 52.07 50.86 51.48 4,353,736 +0.40(+0.78%)
Mar 04, 2008 51.63 51.65 50.39 51.08 5,767,530 -0.94(-1.81%)
Mar 03, 2008 50.99 52.02 50.76 52.02 3,743,988 +1.06(+2.08%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
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.