Emerson Electric (NY: EMR )

105.66 +1.97 (+1.90%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.43 21.66 20.94 21.01 9,098,323 -0.56(-2.62%)
Jun 29, 2009 21.60 21.74 21.34 21.57 4,918,403 +0.12(+0.54%)
Jun 26, 2009 21.32 21.56 21.23 21.45 7,136,751 +0.09(+0.43%)
Jun 25, 2009 21.28 21.67 21.17 21.36 10,080,108 +0.50(+2.39%)
Jun 24, 2009 20.68 21.39 20.68 20.86 8,622,036 +0.33(+1.61%)
Jun 23, 2009 20.62 20.73 20.31 20.53 5,908,432 -0.05(-0.25%)
Jun 22, 2009 21.16 21.16 20.53 20.58 8,342,062 -0.65(-3.08%)
Jun 19, 2009 21.55 21.67 21.18 21.24 9,764,207 -0.16(-0.73%)
Jun 18, 2009 21.52 21.59 21.11 21.40 7,323,400 -0.05(-0.21%)
Jun 17, 2009 21.56 21.73 21.34 21.44 7,501,763 -0.19(-0.87%)
Jun 16, 2009 22.19 22.25 21.55 21.63 7,059,847 -0.46(-2.08%)
Jun 15, 2009 22.50 22.53 21.93 22.09 8,025,264 -0.65(-2.85%)
Jun 12, 2009 22.56 22.74 22.26 22.74 5,543,707 +0.08(+0.37%)
Jun 11, 2009 22.63 23.04 22.58 22.65 8,603,378 +0.03(+0.11%)
Jun 10, 2009 22.95 23.08 22.10 22.63 7,919,410 -0.14(-0.60%)
Jun 09, 2009 22.83 22.98 22.54 22.76 6,511,281 -0.03(-0.11%)
Jun 08, 2009 22.52 22.97 22.42 22.79 8,838,182 -0.03(-0.14%)
Jun 05, 2009 22.60 23.06 22.53 22.82 9,552,323 +0.41(+1.82%)
Jun 04, 2009 22.31 22.48 22.04 22.41 6,847,069 +0.23(+1.05%)
Jun 03, 2009 22.41 22.41 21.89 22.18 8,663,266 -0.30(-1.36%)
Jun 02, 2009 22.02 22.63 21.90 22.48 8,612,799 +0.54(+2.48%)
Jun 01, 2009 21.18 22.12 21.05 21.94 9,965,242 +1.13(+5.45%)
May 29, 2009 21.05 21.19 20.57 20.81 10,246,790 -0.08(-0.40%)
May 28, 2009 21.19 21.19 20.56 20.89 7,216,314 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,785 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,406,391 +0.69(+3.32%)
May 22, 2009 20.51 21.23 20.51 20.86 8,115,163 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.38 20.61 14,266,644 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,180,749 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.11 9,240,664 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,989 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,433,974 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,550,231 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.80 8,893,270 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.76 7,673,035 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,520,582 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,151,155 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,377,342 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.12 23.35 8,442,952 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,095,613 -0.36(-1.50%)
May 04, 2009 22.99 23.99 22.80 23.99 10,829,442 +1.14(+4.97%)
May 01, 2009 22.39 23.24 21.90 22.85 12,390,405 +0.99(+4.52%)
Apr 30, 2009 21.77 22.47 21.69 21.86 8,960,689 +0.28(+1.28%)
Apr 29, 2009 20.89 21.74 20.55 21.59 7,881,036 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.55 21.04 7,185,709 -0.22(-1.03%)
Apr 27, 2009 21.49 21.68 21.00 21.25 6,504,060 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,852 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,830 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.55 21.04 7,787,592 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,564,654 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,658,454 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.82 21.22 9,037,072 +0.02(+0.09%)
Apr 16, 2009 20.64 21.31 20.43 21.20 8,754,184 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.12 20.48 5,948,948 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,950,833 -0.13(-0.63%)
Apr 13, 2009 20.39 20.52 19.86 20.30 7,555,328 -0.26(-1.25%)
Apr 09, 2009 20.05 20.69 20.03 20.55 12,462,596 +1.15(+5.93%)
Apr 08, 2009 19.89 20.29 19.11 19.40 10,489,974 -0.44(-2.20%)
Apr 07, 2009 20.71 20.81 19.35 19.84 19,581,602 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,243,066 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,868,467 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.03 10,953,778 +1.07(+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.