Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 28.19 29.71 28.00 29.53 6,783,215 +0.95(+3.32%)
Mar 31, 2009 28.21 29.43 27.90 28.58 8,301,909 +0.65(+2.33%)
Mar 30, 2009 28.00 28.51 27.35 27.93 6,825,255 -1.64(-5.55%)
Mar 26, 2009 28.81 29.62 28.52 29.57 7,390,051 +1.12(+3.94%)
Mar 25, 2009 28.12 29.09 27.62 28.45 7,937,386 -0.03(-0.11%)
Mar 24, 2009 28.51 28.83 27.83 28.48 7,231,520 -0.48(-1.66%)
Mar 23, 2009 27.82 28.96 27.82 28.96 5,168,829 +2.16(+8.06%)
Mar 20, 2009 27.78 28.00 26.71 26.80 8,055,326 -0.85(-3.07%)
Mar 19, 2009 27.98 28.21 27.44 27.65 6,619,662 -0.10(-0.36%)
Mar 18, 2009 26.89 28.21 26.36 27.75 5,950,196 +0.71(+2.63%)
Mar 17, 2009 26.93 27.04 26.00 27.04 8,386,098 +0.19(+0.71%)
Mar 16, 2009 27.09 27.80 26.79 26.85 7,547,779 +0.03(+0.11%)
Mar 13, 2009 27.64 27.64 26.32 26.82 0 -0.61(-2.22%)
Mar 12, 2009 27.38 27.51 26.72 27.43 7,891,856 +0.04(+0.15%)
Mar 11, 2009 27.13 27.77 26.81 27.39 6,587,754 +0.54(+2.01%)
Mar 10, 2009 25.34 26.95 25.34 26.85 7,441,140 +1.98(+7.96%)
Mar 09, 2009 24.90 25.61 24.65 24.87 5,831,696 -0.30(-1.19%)
Mar 06, 2009 25.41 26.15 24.48 25.17 0 -0.06(-0.24%)
Mar 05, 2009 25.86 25.86 24.39 25.23 10,394,413 -1.24(-4.68%)
Mar 04, 2009 25.77 26.77 25.38 26.47 9,965,080 +1.19(+4.71%)
Mar 02, 2009 26.13 26.37 25.15 25.28 8,701,005 -1.47(-5.50%)
Feb 27, 2009 26.97 27.49 26.10 26.75 0 -0.67(-2.44%)
Feb 26, 2009 28.32 28.57 27.34 27.42 7,479,890 -0.60(-2.14%)
Feb 25, 2009 28.87 28.87 27.58 28.02 8,403,183 -0.97(-3.35%)
Feb 24, 2009 28.42 29.14 27.94 28.99 6,658,112 +0.92(+3.28%)
Feb 23, 2009 29.67 29.90 28.05 28.07 7,230,302 -1.13(-3.87%)
Feb 20, 2009 28.76 29.64 28.51 29.20 0 -0.18(-0.61%)
Feb 19, 2009 30.28 30.75 29.30 29.38 5,860,966 -0.52(-1.74%)
Feb 18, 2009 30.05 30.27 29.45 29.90 7,679,501 +0.03(+0.10%)
Feb 17, 2009 31.18 31.18 29.84 29.87 7,735,577 -2.15(-6.71%)
Feb 13, 2009 32.30 32.80 31.75 32.02 4,849,245 -0.46(-1.42%)
Feb 12, 2009 31.96 32.59 31.17 32.48 5,063,279 -0.17(-0.52%)
Feb 11, 2009 32.95 33.95 32.21 32.65 4,502,468 -0.14(-0.43%)
Feb 10, 2009 34.68 35.11 32.53 32.79 7,130,911 -2.18(-6.23%)
Feb 09, 2009 33.40 35.46 33.00 34.97 8,864,063 +1.54(+4.61%)
Feb 06, 2009 33.13 34.00 33.13 33.43 7,131,550 +0.16(+0.48%)
Feb 05, 2009 32.04 33.59 32.00 33.27 5,781,220 +0.90(+2.78%)
Feb 04, 2009 33.66 34.14 32.28 32.37 7,359,242 -1.23(-3.66%)
Feb 03, 2009 33.76 34.17 32.49 33.60 9,845,486 +1.90(+5.99%)
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.