Emerson Electric (NY: EMR )

95.26 USD -0.12 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.22 39.35 37.71 37.75 9,129,221 -1.59(-4.04%)
Oct 29, 2009 38.63 39.58 38.43 39.34 3,843,169 +0.89(+2.31%)
Oct 28, 2009 39.04 39.33 38.38 38.45 4,644,997 -0.78(-1.99%)
Oct 27, 2009 39.39 39.72 39.01 39.23 4,414,470 -0.08(-0.20%)
Oct 26, 2009 39.71 40.47 39.12 39.31 3,422,090 -0.37(-0.93%)
Oct 23, 2009 39.69 39.79 39.49 39.68 3,443,038 -0.49(-1.22%)
Oct 22, 2009 39.49 40.23 39.15 40.17 4,515,343 +0.68(+1.72%)
Oct 21, 2009 39.45 40.25 39.39 39.49 5,051,034 -0.10(-0.25%)
Oct 20, 2009 39.44 39.71 39.40 39.59 6,272,211 -0.04(-0.10%)
Oct 19, 2009 39.26 40.00 39.10 39.63 5,481,004 +0.51(+1.30%)
Oct 16, 2009 39.40 39.65 38.90 39.12 4,939,510 -0.71(-1.78%)
Oct 15, 2009 39.73 40.00 39.46 39.83 3,006,116 -0.04(-0.10%)
Oct 14, 2009 39.54 39.94 39.36 39.87 3,805,560 +0.75(+1.92%)
Oct 13, 2009 39.29 39.52 38.80 39.12 3,845,041 -0.33(-0.84%)
Oct 12, 2009 39.59 39.71 39.16 39.45 3,229,256 +0.35(+0.90%)
Oct 09, 2009 39.11 39.11 38.76 39.10 4,563,474 +0.08(+0.21%)
Oct 08, 2009 39.26 39.79 38.89 39.02 6,240,871 +0.27(+0.70%)
Oct 07, 2009 39.07 39.36 38.58 38.75 4,158,980 -0.47(-1.20%)
Oct 06, 2009 38.98 40.07 38.83 39.22 6,968,456 +0.54(+1.40%)
Oct 05, 2009 38.44 38.82 38.26 38.68 3,989,371 +0.37(+0.97%)
Oct 02, 2009 38.75 38.91 38.21 38.31 5,602,859 -0.78(-2.00%)
Oct 01, 2009 40.05 40.05 38.65 39.09 6,414,286 -0.99(-2.47%)
Sep 30, 2009 40.04 40.78 39.29 40.08 6,502,721 -0.04(-0.10%)
Sep 29, 2009 39.82 40.33 39.64 40.12 5,017,919 +0.61(+1.53%)
Sep 28, 2009 38.79 39.86 38.70 39.51 3,697,998 +0.59(+1.53%)
Sep 25, 2009 39.07 39.27 38.67 38.92 4,962,631 -0.46(-1.17%)
Sep 24, 2009 40.20 40.59 39.22 39.38 5,745,872 -0.68(-1.70%)
Sep 23, 2009 40.59 40.76 39.97 40.06 5,220,883 -0.52(-1.28%)
Sep 22, 2009 40.29 40.75 40.23 40.58 3,948,792 +0.36(+0.90%)
Sep 21, 2009 40.65 40.80 40.04 40.22 4,988,741 -0.90(-2.19%)
Sep 18, 2009 41.39 41.65 41.03 41.12 5,268,474 -0.12(-0.29%)
Sep 17, 2009 41.10 41.60 40.59 41.24 5,229,187 +0.98(+2.45%)
Sep 16, 2009 40.39 41.44 40.14 40.26 6,575,915 +0.25(+0.61%)
Sep 15, 2009 39.75 40.29 39.53 40.01 4,739,189 +0.43(+1.09%)
Sep 14, 2009 38.99 39.76 38.85 39.58 3,566,537 +0.20(+0.51%)
Sep 11, 2009 39.63 39.98 39.25 39.38 4,425,933 -0.20(-0.51%)
Sep 10, 2009 38.70 39.65 38.47 39.58 5,839,956 +0.80(+2.06%)
Sep 09, 2009 38.11 39.00 38.08 38.78 6,087,667 +0.75(+1.97%)
Sep 08, 2009 37.76 38.13 37.60 38.03 4,952,978 +0.62(+1.66%)
Sep 04, 2009 36.75 37.50 36.60 37.41 3,626,146 +0.66(+1.80%)
Sep 03, 2009 36.43 36.81 36.27 36.75 4,382,982 +0.52(+1.44%)
Sep 02, 2009 36.09 36.55 35.88 36.23 4,695,696 +0.11(+0.31%)
Sep 01, 2009 36.79 37.24 36.02 36.12 7,292,650 -0.75(-2.04%)
Aug 31, 2009 36.82 36.96 36.50 36.87 5,695,030 -0.33(-0.89%)
Aug 28, 2009 37.65 37.80 36.79 37.20 3,910,213 -0.23(-0.61%)
Aug 27, 2009 37.36 37.65 37.02 37.43 4,234,935 -0.13(-0.35%)
Aug 26, 2009 37.57 37.64 37.04 37.56 6,884,830 -0.01(-0.03%)
Aug 25, 2009 36.53 37.71 36.46 37.57 8,720,122 +1.07(+2.93%)
Aug 24, 2009 36.13 36.62 36.06 36.50 5,486,360 +0.48(+1.33%)
Aug 21, 2009 35.34 36.20 35.09 36.02 6,071,053 +0.95(+2.71%)
Aug 20, 2009 34.74 35.15 34.24 35.07 5,271,702 +0.49(+1.42%)
Aug 19, 2009 34.25 34.97 34.24 34.58 4,760,048 -0.14(-0.40%)
Aug 18, 2009 33.72 34.80 33.72 34.72 4,174,857 +0.55(+1.61%)
Aug 17, 2009 34.68 34.90 33.93 34.17 4,827,858 -1.02(-2.90%)
Aug 14, 2009 35.86 35.90 34.88 35.19 5,847,302 -0.72(-2.01%)
Aug 13, 2009 36.27 36.32 35.79 35.91 5,087,858 -0.10(-0.28%)
Aug 12, 2009 35.79 36.42 35.58 36.01 6,554,623 +0.04(+0.11%)
Aug 11, 2009 35.83 36.15 35.40 35.97 6,017,843 +0.18(+0.50%)
Aug 10, 2009 35.54 35.84 35.29 35.79 3,980,323 +0.15(+0.42%)
Aug 07, 2009 35.18 35.83 35.01 35.64 5,342,882 +0.88(+2.53%)
Aug 06, 2009 34.79 35.04 34.65 34.76 6,851,060 -0.07(-0.20%)
Aug 05, 2009 35.65 35.90 34.59 34.83 8,923,237 -1.16(-3.23%)
Aug 04, 2009 35.00 36.36 34.38 35.99 13,499,328 -0.40(-1.09%)
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.