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 (%)
Nov 30, 2009 27.30 27.50 27.10 27.32 5,849,906 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.38 2,401,488 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.63 27.92 3,786,074 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,500,639 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.77 27.90 4,194,646 +0.41(+1.49%)
Nov 20, 2009 27.54 27.59 27.05 27.50 6,469,641 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,756,481 -0.60(-2.13%)
Nov 18, 2009 28.14 28.25 27.85 28.21 6,184,601 +0.11(+0.38%)
Nov 17, 2009 27.99 28.14 27.59 28.11 4,956,675 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,943,263 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,594,835 +0.29(+1.06%)
Nov 12, 2009 27.23 27.59 27.16 27.26 6,457,736 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,299 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.19 27.32 5,329,389 -0.07(-0.25%)
Nov 09, 2009 27.28 27.45 27.14 27.39 6,223,939 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,279,645 +0.36(+1.35%)
Nov 05, 2009 26.14 26.99 26.14 26.62 7,759,400 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,745,342 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.93 25.50 10,521,213 +0.54(+2.15%)
Nov 02, 2009 24.89 25.19 24.51 24.97 12,201,963 +0.26(+1.06%)
Oct 30, 2009 25.67 25.75 24.68 24.70 13,950,407 -1.04(-4.04%)
Oct 29, 2009 25.28 25.90 25.15 25.74 5,872,765 +0.58(+2.31%)
Oct 28, 2009 25.55 25.74 25.12 25.16 7,098,042 -0.51(-1.99%)
Oct 27, 2009 25.78 25.99 25.53 25.67 6,745,773 -0.05(-0.20%)
Oct 26, 2009 25.99 26.48 25.60 25.72 5,229,312 -0.24(-0.93%)
Oct 23, 2009 25.97 26.04 25.84 25.97 5,261,323 -0.32(-1.22%)
Oct 22, 2009 25.84 26.33 25.62 26.29 6,899,917 +0.45(+1.72%)
Oct 21, 2009 25.82 26.34 25.78 25.84 7,718,509 -0.07(-0.25%)
Oct 20, 2009 25.81 25.99 25.78 25.91 9,584,596 -0.03(-0.10%)
Oct 19, 2009 25.69 26.18 25.59 25.93 8,375,549 +0.33(+1.30%)
Oct 16, 2009 25.78 25.95 25.46 25.60 7,548,089 -0.46(-1.78%)
Oct 15, 2009 26.00 26.18 25.82 26.07 4,593,660 -0.03(-0.10%)
Oct 14, 2009 25.88 26.14 25.76 26.09 5,815,294 +0.49(+1.92%)
Oct 13, 2009 25.71 25.86 25.39 25.60 5,875,626 -0.22(-0.84%)
Oct 12, 2009 25.91 25.99 25.63 25.82 4,934,642 +0.23(+0.90%)
Oct 09, 2009 25.59 25.59 25.36 25.59 6,973,467 +0.05(+0.20%)
Oct 08, 2009 25.69 26.04 25.45 25.53 9,536,705 +0.18(+0.70%)
Oct 07, 2009 25.57 25.76 25.25 25.36 6,355,357 -0.31(-1.20%)
Oct 06, 2009 25.51 26.23 25.41 25.67 10,648,531 +0.35(+1.40%)
Oct 05, 2009 25.16 25.40 25.03 25.31 6,096,177 +0.24(+0.97%)
Oct 02, 2009 25.36 25.46 25.00 25.07 8,561,756 -0.51(-2.00%)
Oct 01, 2009 26.21 26.21 25.29 25.58 9,801,702 -0.65(-2.47%)
Sep 30, 2009 26.20 26.69 25.71 26.23 9,936,840 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,667,906 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.33 25.86 5,650,928 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.31 25.47 7,583,420 -0.30(-1.17%)
Sep 24, 2009 26.31 26.56 25.67 25.77 8,780,295 -0.45(-1.70%)
Sep 23, 2009 26.56 26.67 26.16 26.22 7,978,056 -0.34(-1.28%)
Sep 22, 2009 26.37 26.67 26.33 26.56 6,034,168 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,623,319 -0.59(-2.19%)
Sep 18, 2009 27.09 27.26 26.85 26.91 8,050,780 -0.08(-0.29%)
Sep 17, 2009 26.90 27.22 26.56 26.99 7,990,746 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,048,688 +0.16(+0.61%)
Sep 15, 2009 26.01 26.37 25.87 26.18 7,241,977 +0.28(+1.09%)
Sep 14, 2009 25.52 26.02 25.42 25.90 5,450,042 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.69 25.77 6,763,289 -0.13(-0.51%)
Sep 10, 2009 25.33 25.95 25.18 25.90 8,924,065 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,302,593 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.61 24.89 7,568,669 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,131 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.74 24.05 6,697,656 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,175,516 +0.07(+0.31%)
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.