Emerson Electric (NY: EMR )

105.98 +2.30 (+2.22%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.03 24.19 23.56 23.59 11,501,841 -0.43(-1.81%)
Jul 30, 2009 23.78 24.36 23.40 24.02 9,635,788 +0.66(+2.83%)
Jul 29, 2009 23.50 23.51 23.12 23.36 7,627,043 -0.25(-1.07%)
Jul 28, 2009 23.81 23.90 23.40 23.61 10,298,960 -0.19(-0.79%)
Jul 27, 2009 23.99 24.03 23.72 23.80 5,671,012 -0.06(-0.24%)
Jul 24, 2009 23.46 23.89 23.44 23.86 7,345,615 +0.20(+0.85%)
Jul 23, 2009 22.94 23.70 22.87 23.66 8,864,785 +0.78(+3.40%)
Jul 22, 2009 22.67 23.00 22.59 22.88 6,593,066 +0.11(+0.48%)
Jul 21, 2009 22.85 23.17 22.59 22.77 8,522,347 +0.11(+0.49%)
Jul 20, 2009 22.10 22.67 22.10 22.66 7,771,181 +0.64(+2.89%)
Jul 17, 2009 22.20 22.26 21.87 22.02 6,658,865 -0.30(-1.36%)
Jul 16, 2009 21.47 22.40 21.33 22.33 9,752,199 +0.80(+3.73%)
Jul 15, 2009 20.97 21.53 20.75 21.52 7,811,896 +0.86(+4.17%)
Jul 14, 2009 20.63 20.73 20.36 20.66 4,337,015 +0.10(+0.50%)
Jul 13, 2009 20.20 20.58 20.18 20.56 5,942,173 +0.46(+2.29%)
Jul 10, 2009 19.92 20.16 19.82 20.10 6,955,020 +0.02(+0.10%)
Jul 09, 2009 20.16 20.27 19.97 20.08 5,913,473 +0.10(+0.49%)
Jul 08, 2009 19.91 20.16 19.67 19.98 6,610,370 +0.12(+0.62%)
Jul 07, 2009 20.30 20.40 19.85 19.86 6,636,901 -0.53(-2.58%)
Jul 06, 2009 20.48 20.64 20.17 20.38 6,478,632 -0.23(-1.10%)
Jul 02, 2009 21.01 21.23 20.58 20.61 6,040,626 -0.71(-3.32%)
Jul 01, 2009 21.11 21.62 21.08 21.32 5,480,861 +0.31(+1.48%)
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%)
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.