Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,923,994 +0.42(+2.33%)
Mar 30, 2009 17.99 18.31 17.57 17.94 10,625,214 -1.05(-5.55%)
Mar 26, 2009 18.51 19.03 18.32 18.99 11,504,460 +0.72(+3.94%)
Mar 25, 2009 18.06 18.69 17.74 18.28 12,356,523 -0.02(-0.10%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,257,667 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,046,573 +1.39(+8.06%)
Mar 20, 2009 17.84 17.99 17.16 17.22 12,540,126 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,305,157 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.83 9,262,966 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,055,056 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,750,003 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,285,644 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,255,484 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,583,992 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.98 9,078,491 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.73 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,181,499 -0.80(-4.68%)
Mar 04, 2009 16.55 17.20 16.30 17.00 15,513,135 +0.76(+4.71%)
Mar 02, 2009 16.79 16.94 16.16 16.24 13,545,287 -0.94(-5.49%)
Feb 27, 2009 17.32 17.66 16.77 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,644,316 -0.39(-2.14%)
Feb 25, 2009 18.55 18.55 17.72 18.00 13,081,653 -0.62(-3.35%)
Feb 24, 2009 18.26 18.72 17.95 18.62 10,365,014 +0.59(+3.28%)
Feb 23, 2009 19.06 19.21 18.02 18.03 11,255,770 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,057 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.21 11,955,061 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,042,357 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.40 20.57 7,549,060 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,882,258 -0.11(-0.52%)
Feb 11, 2009 21.17 21.81 20.69 20.97 7,009,215 +0.12(+0.59%)
Feb 10, 2009 22.05 22.33 20.68 20.85 11,213,903 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,939,417 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,214,908 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.16 9,091,411 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.53 20.58 11,572,971 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.37 15,482,780 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,346,076 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.23 21.42 8,251,849 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.33 7,747,790 +0.88(+4.12%)
Jan 27, 2009 21.11 21.65 21.07 21.44 7,549,337 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.55 20.86 7,229,893 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,566,818 -0.10(-0.49%)
Jan 22, 2009 21.18 21.35 20.43 20.95 9,985,268 -0.54(-2.51%)
Jan 21, 2009 20.88 21.62 20.51 21.49 10,621,884 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,151 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.67 21.40 7,294,443 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,314,556 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,885,857 -0.77(-3.52%)
Jan 13, 2009 22.01 22.26 21.51 21.84 7,538,796 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,048,566 -0.63(-2.77%)
Jan 09, 2009 23.62 23.85 22.61 22.70 7,167,059 -0.82(-3.49%)
Jan 08, 2009 23.08 23.63 22.89 23.52 6,304,508 +0.15(+0.63%)
Jan 07, 2009 24.20 24.42 23.18 23.38 7,795,665 -1.49(-5.98%)
Jan 06, 2009 23.94 25.11 23.81 24.86 10,684,676 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.73 6,464,902 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
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.