Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.74 37.11 36.51 36.97 4,948,802 +0.05(+0.13%)
Oct 28, 2010 37.04 37.33 36.61 36.92 7,324,067 +0.26(+0.72%)
Oct 27, 2010 36.60 36.69 36.11 36.66 3,767,777 -0.34(-0.93%)
Oct 25, 2010 36.89 37.21 36.75 37.00 5,953,012 +0.30(+0.81%)
Oct 22, 2010 36.92 36.92 36.50 36.71 3,249,363 -0.20(-0.53%)
Oct 21, 2010 36.55 37.04 36.43 36.90 6,257,357 +0.55(+1.52%)
Oct 20, 2010 35.68 36.49 35.56 36.35 4,204,233 +0.82(+2.31%)
Oct 19, 2010 35.66 35.92 35.17 35.53 5,093,481 -0.71(-1.97%)
Oct 18, 2010 36.20 36.45 36.01 36.24 3,487,125 +0.10(+0.28%)
Oct 15, 2010 36.40 36.60 35.82 36.14 3,911,693 -0.15(-0.43%)
Oct 14, 2010 36.34 36.49 36.05 36.30 4,695,907 -0.01(-0.02%)
Oct 13, 2010 35.82 36.39 35.77 36.30 5,427,392 +0.61(+1.72%)
Oct 12, 2010 35.69 35.86 35.10 35.69 5,821,883 -0.13(-0.36%)
Oct 11, 2010 36.02 36.14 35.72 35.82 2,982,308 -0.15(-0.43%)
Oct 08, 2010 35.97 36.11 35.64 35.97 3,968,360 +0.10(+0.28%)
Oct 07, 2010 36.20 36.20 35.68 35.87 4,766,902 -0.19(-0.52%)
Oct 06, 2010 36.22 36.30 35.97 36.06 5,071,793 -0.17(-0.46%)
Oct 05, 2010 36.16 36.36 35.85 36.23 71,583 +0.48(+1.36%)
Oct 04, 2010 35.99 36.35 35.45 35.74 5,488,204 -0.40(-1.10%)
Oct 01, 2010 36.14 36.14 35.65 36.14 7,740,294 +0.68(+1.91%)
Sep 30, 2010 35.46 36.03 35.23 35.46 34,978 -0.15(-0.43%)
Sep 29, 2010 35.48 35.70 35.41 35.62 7,137,903 -0.01(-0.02%)
Sep 28, 2010 35.81 35.85 35.14 35.62 9,164,272 -0.03(-0.09%)
Sep 27, 2010 36.03 36.13 35.63 35.66 6,094,234 -0.34(-0.95%)
Sep 24, 2010 34.81 36.24 34.79 36.00 10,195,330 +1.54(+4.45%)
Sep 23, 2010 34.47 34.90 34.23 34.47 5,108,193 -0.34(-0.97%)
Sep 22, 2010 35.33 35.44 34.72 34.80 5,518,025 -0.54(-1.52%)
Sep 21, 2010 35.23 35.62 35.14 35.34 6,587,990 +0.15(+0.42%)
Sep 20, 2010 34.60 35.27 34.47 35.19 4,673,001 +0.70(+2.03%)
Sep 17, 2010 34.49 34.55 33.85 34.49 6,794,682 +0.79(+2.34%)
Sep 15, 2010 33.91 33.95 33.50 33.70 5,605,339 -0.34(-0.99%)
Sep 14, 2010 34.02 34.26 33.74 34.04 3,704,880 +0.00(+0.00%)
Sep 13, 2010 33.98 34.29 33.95 34.04 4,952,505 +0.50(+1.49%)
Sep 10, 2010 33.93 33.95 33.42 33.54 6,393,833 -0.28(-0.84%)
Sep 09, 2010 34.14 34.22 33.70 33.83 6,642,089 +0.15(+0.44%)
Sep 08, 2010 33.52 34.16 33.50 33.68 4,936,928 +0.17(+0.50%)
Sep 07, 2010 33.35 33.73 33.16 33.51 1,192 +0.00(+0.00%)
Sep 03, 2010 33.57 33.71 33.23 33.51 3,935,485 +0.42(+1.28%)
Sep 02, 2010 32.58 33.11 32.55 33.08 363 +0.38(+1.17%)
Sep 01, 2010 31.94 32.82 31.74 32.70 7,795,844 +1.28(+4.07%)
Aug 31, 2010 31.33 31.71 30.92 31.42 60,502 +0.00(+0.00%)
Aug 30, 2010 31.41 31.69 31.33 31.42 5,723,231 +0.50(+1.61%)
Aug 27, 2010 30.92 31.63 30.55 30.92 6,539,121 +0.12(+0.39%)
Aug 26, 2010 31.06 31.23 30.45 30.80 296 -0.05(-0.15%)
Aug 25, 2010 30.63 30.97 30.22 30.85 6,692,226 -0.14(-0.46%)
Aug 24, 2010 31.22 31.36 30.35 30.99 1,492 -0.73(-2.29%)
Aug 23, 2010 31.66 32.12 31.63 31.72 6,850,002 +0.28(+0.90%)
Aug 20, 2010 31.71 31.85 31.10 31.43 6,842,433 -0.48(-1.50%)
Aug 19, 2010 32.55 32.63 31.72 31.91 1,937 -0.81(-2.49%)
Aug 18, 2010 32.77 32.87 32.49 32.73 6,323,503 -0.04(-0.12%)
Aug 17, 2010 32.69 33.29 32.58 32.77 6,290,161 +0.41(+1.27%)
Aug 16, 2010 32.24 32.51 31.87 32.36 3,259,913 -0.12(-0.37%)
Aug 13, 2010 32.48 32.62 32.27 32.48 4,049,996 -0.10(-0.31%)
Aug 12, 2010 32.16 32.70 31.84 32.58 5,001,295 +0.03(+0.10%)
Aug 11, 2010 33.48 33.52 32.37 32.55 1,192 -1.40(-4.14%)
Aug 10, 2010 33.46 34.13 33.29 33.95 7,982,410 +0.20(+0.59%)
Aug 09, 2010 33.79 33.87 33.40 33.75 3,240,921 +0.05(+0.16%)
Aug 06, 2010 33.70 33.74 33.15 33.70 5,491,952 -0.09(-0.28%)
Aug 05, 2010 33.56 33.83 33.33 33.79 8,079,726 +0.05(+0.14%)
Aug 04, 2010 33.74 34.22 33.53 33.74 10,098,368 -0.27(-0.79%)
Aug 03, 2010 34.47 34.65 33.83 34.01 10,859,707 -0.01(-0.02%)
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.