Emerson Electric (NY: EMR )

96.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.63 35.90 34.38 35.89 2,505,546 +1.14(+3.28%)
Nov 26, 2008 33.43 34.90 32.75 34.75 4,925,519 +0.24(+0.70%)
Nov 25, 2008 33.65 34.91 33.03 34.51 5,800,807 +1.36(+4.10%)
Nov 24, 2008 32.75 34.00 31.83 33.15 8,864,291 +0.97(+3.01%)
Nov 21, 2008 30.77 32.40 29.26 32.18 9,960,820 +2.20(+7.34%)
Nov 20, 2008 31.28 32.88 29.77 29.98 9,616,558 -1.65(-5.22%)
Nov 19, 2008 32.55 33.75 31.46 31.63 7,137,393 -1.11(-3.39%)
Nov 18, 2008 31.82 33.24 31.30 32.74 7,346,797 +0.99(+3.12%)
Nov 17, 2008 32.97 33.10 31.67 31.75 6,254,231 -1.65(-4.94%)
Nov 14, 2008 33.89 34.77 31.21 33.40 0 -2.51(-6.99%)
Nov 13, 2008 31.42 36.04 31.01 35.91 10,298,880 +4.65(+14.88%)
Nov 12, 2008 31.83 32.27 31.15 31.26 7,592,826 -0.53(-1.67%)
Nov 11, 2008 33.12 33.29 31.47 31.79 6,591,997 -1.85(-5.50%)
Nov 10, 2008 33.47 35.30 32.82 33.64 6,109,550 +1.46(+4.54%)
Nov 07, 2008 31.61 32.35 31.04 32.18 4,976,707 +0.76(+2.42%)
Nov 06, 2008 33.75 33.75 31.24 31.42 7,551,734 -2.76(-8.07%)
Nov 05, 2008 34.96 36.36 33.50 34.18 6,796,832 -1.68(-4.68%)
Nov 04, 2008 33.85 36.40 33.51 35.86 9,284,442 +3.30(+10.14%)
Nov 03, 2008 32.01 32.56 31.41 32.56 7,185,817 -0.17(-0.52%)
Oct 31, 2008 32.47 33.03 30.15 32.73 9,948,672 +0.20(+0.61%)
Oct 30, 2008 33.55 34.80 31.81 32.53 7,170,782 -0.30(-0.91%)
Oct 29, 2008 33.24 34.57 32.42 32.83 6,606,280 +0.03(+0.09%)
Oct 28, 2008 30.94 32.87 29.45 32.80 7,763,046 +2.72(+9.04%)
Oct 27, 2008 30.01 31.92 29.68 30.08 5,551,172 -0.55(-1.80%)
Oct 24, 2008 30.05 31.48 29.44 30.63 6,367,767 -1.98(-6.07%)
Oct 23, 2008 32.68 33.59 30.72 32.61 8,191,139 +0.03(+0.09%)
Oct 22, 2008 33.60 33.70 31.16 32.58 7,766,095 -1.87(-5.43%)
Oct 21, 2008 35.02 36.34 34.21 34.45 5,325,544 -1.10(-3.09%)
Oct 20, 2008 34.31 35.64 33.43 35.55 6,223,565 +1.51(+4.44%)
Oct 17, 2008 34.59 36.24 33.69 34.04 7,189,348 -1.39(-3.92%)
Oct 16, 2008 32.99 35.68 31.54 35.43 8,909,027 +2.56(+7.79%)
Oct 15, 2008 36.15 36.34 32.62 32.87 8,789,702 -4.23(-11.40%)
Oct 14, 2008 39.73 40.84 35.64 37.10 7,863,488 -1.42(-3.69%)
Oct 13, 2008 35.87 39.49 34.33 38.52 9,751,110 +5.14(+15.40%)
Oct 10, 2008 32.56 35.19 30.15 33.38 17,069,645 -0.62(-1.82%)
Oct 09, 2008 36.95 37.72 33.74 34.00 8,732,862 -2.15(-5.95%)
Oct 08, 2008 35.38 38.07 35.10 36.15 11,086,359 +0.19(+0.53%)
Oct 07, 2008 38.14 38.74 35.96 35.96 7,975,910 -1.48(-3.95%)
Oct 06, 2008 37.38 37.86 35.25 37.44 7,713,601 -0.76(-1.99%)
Oct 03, 2008 38.30 40.49 38.11 38.20 0 +0.57(+1.51%)
Oct 02, 2008 39.19 39.19 37.43 37.63 6,112,640 -1.56(-3.98%)
Oct 01, 2008 40.26 40.84 38.99 39.19 5,608,401 -1.60(-3.92%)
Sep 30, 2008 39.43 40.95 38.98 40.79 6,176,264 +2.33(+6.06%)
Sep 29, 2008 41.09 41.09 37.74 38.46 7,197,441 -2.86(-6.92%)
Sep 26, 2008 40.55 41.34 40.17 41.32 0 +0.08(+0.19%)
Sep 25, 2008 40.80 41.69 40.12 41.24 5,248,403 +0.90(+2.23%)
Sep 24, 2008 40.88 41.01 39.71 40.34 4,855,110 -0.15(-0.37%)
Sep 23, 2008 42.55 42.55 40.42 40.49 6,462,991 -2.02(-4.75%)
Sep 22, 2008 43.39 43.86 42.28 42.51 3,386,650 -1.33(-3.03%)
Sep 19, 2008 44.86 47.99 42.95 43.84 0 +0.75(+1.74%)
Sep 18, 2008 41.20 43.09 40.02 43.09 7,239,252 +2.33(+5.72%)
Sep 17, 2008 42.22 42.22 40.59 40.76 7,573,121 -1.85(-4.34%)
Sep 16, 2008 42.15 43.21 41.25 42.61 7,105,225 -0.13(-0.30%)
Sep 15, 2008 43.31 44.11 42.58 42.74 4,823,942 -1.46(-3.30%)
Sep 12, 2008 43.75 44.54 43.64 44.20 4,171,575 +0.23(+0.52%)
Sep 11, 2008 43.19 43.97 42.36 43.97 5,630,710 +0.36(+0.83%)
Sep 10, 2008 42.20 44.00 42.14 43.61 6,478,817 +1.67(+3.98%)
Sep 09, 2008 44.85 44.98 41.94 41.94 6,690,901 -2.69(-6.03%)
Sep 08, 2008 45.19 45.93 43.80 44.63 6,614,426 +0.41(+0.93%)
Sep 05, 2008 44.22 44.73 43.53 44.22 0 -0.24(-0.54%)
Sep 04, 2008 46.40 46.40 44.39 44.46 5,575,035 -2.30(-4.92%)
Sep 03, 2008 46.79 47.03 45.96 46.76 5,976,044 -0.06(-0.13%)
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.