Emerson Electric (NY: EMR )

92.02 USD +0.08 (+0.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.20 42.60 42.60 42.60 1,977,300 -0.74(-1.71%)
Dec 30, 2009 43.26 43.50 43.00 43.34 1,992,410 -0.03(-0.07%)
Dec 29, 2009 43.42 43.71 43.21 43.37 2,338,745 +0.01(+0.02%)
Dec 28, 2009 43.55 43.70 43.17 43.36 1,854,450 +0.00(+0.00%)
Dec 24, 2009 43.10 43.62 43.04 43.36 1,650,053 +0.45(+1.05%)
Dec 23, 2009 42.80 43.05 42.50 42.91 2,066,628 +0.29(+0.68%)
Dec 22, 2009 42.44 43.10 42.44 42.62 2,629,131 +0.22(+0.52%)
Dec 21, 2009 41.82 42.47 41.82 42.40 3,862,893 +0.62(+1.48%)
Dec 18, 2009 41.62 41.87 41.10 41.78 6,327,920 +0.28(+0.67%)
Dec 17, 2009 41.45 41.74 41.15 41.50 4,151,636 -0.67(-1.59%)
Dec 16, 2009 42.26 42.40 41.45 42.17 3,981,242 -0.04(-0.09%)
Dec 15, 2009 42.35 42.35 42.00 42.21 2,867,210 -0.20(-0.47%)
Dec 14, 2009 42.49 42.51 42.32 42.41 2,840,645 +0.41(+0.98%)
Dec 11, 2009 41.81 42.20 41.68 42.00 3,817,780 +0.29(+0.70%)
Dec 10, 2009 41.67 41.97 41.51 41.71 3,152,180 +0.38(+0.92%)
Dec 09, 2009 40.79 41.36 40.52 41.33 5,037,278 +0.50(+1.22%)
Dec 08, 2009 41.89 41.89 40.73 40.83 5,232,375 -1.16(-2.76%)
Dec 07, 2009 41.99 42.54 41.94 41.99 3,755,224 -0.15(-0.36%)
Dec 04, 2009 41.91 42.44 41.33 42.14 3,912,332 +0.67(+1.62%)
Dec 03, 2009 41.90 42.46 41.45 41.47 3,058,169 -0.51(-1.21%)
Dec 02, 2009 42.03 42.43 41.59 41.98 4,014,705 -0.21(-0.50%)
Dec 01, 2009 41.91 42.43 41.69 42.19 3,214,939 +0.78(+1.88%)
Nov 30, 2009 41.38 41.68 41.08 41.41 3,859,093 -0.09(-0.22%)
Nov 27, 2009 41.33 41.79 40.79 41.50 1,584,225 -0.82(-1.94%)
Nov 25, 2009 42.23 42.40 41.88 42.32 2,497,615 +0.07(+0.17%)
Nov 24, 2009 42.30 42.58 41.86 42.25 2,969,002 -0.05(-0.12%)
Nov 23, 2009 42.23 42.81 42.09 42.30 2,767,143 +0.62(+1.49%)
Nov 20, 2009 41.74 41.83 41.00 41.68 4,267,922 -0.18(-0.43%)
Nov 19, 2009 42.40 42.60 41.57 41.86 3,797,462 -0.91(-2.13%)
Nov 18, 2009 42.65 42.83 42.21 42.77 4,079,886 +0.16(+0.38%)
Nov 17, 2009 42.43 42.65 41.82 42.61 3,269,842 +0.21(+0.50%)
Nov 16, 2009 41.84 42.93 41.60 42.40 5,240,048 +0.63(+1.51%)
Nov 13, 2009 41.40 41.95 41.25 41.77 3,031,142 +0.44(+1.06%)
Nov 12, 2009 41.27 41.83 41.17 41.33 4,260,069 -0.02(-0.05%)
Nov 11, 2009 41.70 41.95 41.20 41.35 3,123,144 -0.07(-0.17%)
Nov 10, 2009 41.58 41.84 41.21 41.42 3,515,716 -0.44(-1.05%)
Nov 09, 2009 41.69 41.94 41.48 41.86 4,072,979 +0.63(+1.53%)
Nov 06, 2009 41.03 41.49 40.74 41.23 3,455,028 +0.55(+1.35%)
Nov 05, 2009 39.95 41.24 39.95 40.68 5,077,793 +0.95(+2.39%)
Nov 04, 2009 39.31 40.50 39.15 39.73 6,377,404 +0.76(+1.95%)
Nov 03, 2009 38.26 39.46 38.09 38.97 6,885,138 +0.82(+2.15%)
Nov 02, 2009 38.03 38.50 37.45 38.15 7,985,030 +0.40(+1.06%)
Oct 30, 2009 39.22 39.35 37.71 37.75 9,129,221 -1.59(-4.04%)
Oct 29, 2009 38.63 39.58 38.43 39.34 3,843,169 +0.89(+2.31%)
Oct 28, 2009 39.04 39.33 38.38 38.45 4,644,997 -0.78(-1.99%)
Oct 27, 2009 39.39 39.72 39.01 39.23 4,414,470 -0.08(-0.20%)
Oct 26, 2009 39.71 40.47 39.12 39.31 3,422,090 -0.37(-0.93%)
Oct 23, 2009 39.69 39.79 39.49 39.68 3,443,038 -0.49(-1.22%)
Oct 22, 2009 39.49 40.23 39.15 40.17 4,515,343 +0.68(+1.72%)
Oct 21, 2009 39.45 40.25 39.39 39.49 5,051,034 -0.10(-0.25%)
Oct 20, 2009 39.44 39.71 39.40 39.59 6,272,211 -0.04(-0.10%)
Oct 19, 2009 39.26 40.00 39.10 39.63 5,481,004 +0.51(+1.30%)
Oct 16, 2009 39.40 39.65 38.90 39.12 4,939,510 -0.71(-1.78%)
Oct 15, 2009 39.73 40.00 39.46 39.83 3,006,116 -0.04(-0.10%)
Oct 14, 2009 39.54 39.94 39.36 39.87 3,805,560 +0.75(+1.92%)
Oct 13, 2009 39.29 39.52 38.80 39.12 3,845,041 -0.33(-0.84%)
Oct 12, 2009 39.59 39.71 39.16 39.45 3,229,256 +0.35(+0.90%)
Oct 09, 2009 39.11 39.11 38.76 39.10 4,563,474 +0.08(+0.21%)
Oct 08, 2009 39.26 39.79 38.89 39.02 6,240,871 +0.27(+0.70%)
Oct 07, 2009 39.07 39.36 38.58 38.75 4,158,980 -0.47(-1.20%)
Oct 06, 2009 38.98 40.07 38.83 39.22 6,968,456 +0.54(+1.40%)
Oct 05, 2009 38.44 38.82 38.26 38.68 3,989,371 +0.37(+0.97%)
Oct 02, 2009 38.75 38.91 38.21 38.31 5,602,859 -0.78(-2.00%)
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.