Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.59 28.01 27.34 27.40 7,062,147 -0.09(-0.31%)
Jan 28, 2010 27.84 27.90 27.19 27.49 5,760,393 -0.26(-0.93%)
Jan 27, 2010 27.80 27.88 27.34 27.74 8,605,607 -0.07(-0.26%)
Jan 26, 2010 27.93 28.21 27.74 27.82 5,804,306 -0.22(-0.80%)
Jan 25, 2010 28.17 28.28 27.93 28.04 4,748,613 +0.28(+1.02%)
Jan 22, 2010 28.40 28.64 27.74 27.76 7,360,741 -0.68(-2.39%)
Jan 21, 2010 29.11 29.21 28.38 28.44 7,407,726 -0.75(-2.55%)
Jan 20, 2010 29.27 29.31 28.84 29.18 4,889,809 -0.32(-1.10%)
Jan 19, 2010 29.20 29.51 29.09 29.50 5,353,262 +0.27(+0.92%)
Jan 15, 2010 29.55 29.23 29.23 29.23 6,859,422 -0.41(-1.38%)
Jan 14, 2010 29.37 29.68 29.16 29.64 8,132,086 +0.28(+0.94%)
Jan 13, 2010 29.45 29.48 29.26 29.37 5,403,036 +0.02(+0.07%)
Jan 12, 2010 29.32 29.52 29.14 29.35 6,574,912 -0.16(-0.54%)
Jan 11, 2010 29.17 29.61 29.03 29.50 5,088,989 +0.44(+1.52%)
Jan 08, 2010 28.85 29.08 28.64 29.06 5,271,843 +0.16(+0.57%)
Jan 07, 2010 28.76 28.92 28.55 28.90 4,678,004 +0.00(+0.00%)
Jan 06, 2010 28.53 28.91 28.47 28.90 6,541,085 +0.26(+0.90%)
Jan 05, 2010 28.61 28.65 28.41 28.64 4,104,632 +0.05(+0.16%)
Jan 04, 2010 28.46 28.63 28.19 28.59 5,732,010 +0.49(+1.76%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,643 -0.49(-1.71%)
Dec 30, 2009 28.54 28.69 28.36 28.59 3,020,550 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,604 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,399 +0.00(+0.00%)
Dec 24, 2009 28.43 28.77 28.39 28.60 2,501,527 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.03 28.30 3,133,067 +0.19(+0.68%)
Dec 22, 2009 27.99 28.43 27.99 28.11 3,985,837 +0.15(+0.52%)
Dec 21, 2009 27.59 28.01 27.59 27.97 5,856,256 +0.41(+1.48%)
Dec 18, 2009 27.45 27.62 27.11 27.56 9,593,307 +0.18(+0.67%)
Dec 17, 2009 27.34 27.53 27.14 27.37 6,293,998 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,676 -0.03(-0.09%)
Dec 15, 2009 27.93 27.93 27.70 27.84 4,346,772 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.91 27.97 4,306,499 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.49 27.70 5,787,863 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.51 4,778,795 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,636,657 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,932,429 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.66 27.70 5,693,026 -0.10(-0.36%)
Dec 04, 2009 27.64 27.99 27.26 27.80 5,931,207 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.35 4,636,271 -0.34(-1.21%)
Dec 02, 2009 27.72 27.99 27.43 27.69 6,086,407 -0.14(-0.50%)
Dec 01, 2009 27.64 27.99 27.50 27.83 4,873,939 +0.51(+1.88%)
Nov 30, 2009 27.30 27.49 27.10 27.31 5,850,495 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.37 2,401,730 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.62 27.91 3,786,455 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,501,091 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.76 27.90 4,195,067 +0.41(+1.49%)
Nov 20, 2009 27.53 27.59 27.04 27.49 6,470,291 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,757,060 -0.60(-2.13%)
Nov 18, 2009 28.13 28.25 27.84 28.21 6,185,223 +0.11(+0.38%)
Nov 17, 2009 27.99 28.13 27.59 28.11 4,957,173 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,944,062 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,595,297 +0.29(+1.06%)
Nov 12, 2009 27.22 27.59 27.16 27.26 6,458,386 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,775 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.18 27.32 5,329,925 -0.07(-0.25%)
Nov 09, 2009 27.28 27.44 27.14 27.39 6,224,565 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,280,176 +0.36(+1.35%)
Nov 05, 2009 26.14 26.98 26.14 26.62 7,760,180 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,746,322 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.92 25.50 10,522,271 +0.54(+2.15%)
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.