Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.54 24.71 24.07 24.09 11,260,627 -0.44(-1.81%)
Jul 30, 2009 24.29 24.88 23.90 24.54 9,433,708 +0.68(+2.83%)
Jul 29, 2009 24.01 24.01 23.62 23.86 7,467,091 -0.26(-1.07%)
Jul 28, 2009 24.32 24.42 23.90 24.12 10,082,973 -0.19(-0.79%)
Jul 27, 2009 24.50 24.54 24.22 24.31 5,552,081 -0.06(-0.24%)
Jul 24, 2009 23.97 24.40 23.95 24.37 7,191,565 +0.21(+0.85%)
Jul 23, 2009 23.43 24.20 23.36 24.16 8,678,875 +0.79(+3.40%)
Jul 22, 2009 23.16 23.49 23.08 23.37 6,454,798 +0.11(+0.48%)
Jul 21, 2009 23.34 23.67 23.08 23.26 8,343,618 +0.11(+0.49%)
Jul 20, 2009 22.58 23.16 22.57 23.14 7,608,206 +0.65(+2.88%)
Jul 17, 2009 22.67 22.73 22.34 22.50 6,519,217 -0.31(-1.36%)
Jul 16, 2009 21.93 22.88 21.79 22.81 9,547,679 +0.82(+3.73%)
Jul 15, 2009 21.42 21.99 21.19 21.99 7,648,067 +0.88(+4.17%)
Jul 14, 2009 21.07 21.18 20.80 21.11 4,246,060 +0.11(+0.50%)
Jul 13, 2009 20.63 21.02 20.61 21.00 5,817,555 +0.47(+2.29%)
Jul 10, 2009 20.35 20.60 20.24 20.53 6,809,161 +0.02(+0.10%)
Jul 09, 2009 20.59 20.71 20.39 20.51 5,789,457 +0.10(+0.49%)
Jul 08, 2009 20.34 20.60 20.09 20.41 6,471,739 +0.13(+0.62%)
Jul 07, 2009 20.73 20.84 20.27 20.28 6,497,714 -0.54(-2.58%)
Jul 06, 2009 20.92 21.09 20.60 20.82 6,342,764 -0.23(-1.10%)
Jul 02, 2009 21.46 21.68 21.03 21.05 5,913,944 -0.72(-3.31%)
Jul 01, 2009 21.56 22.09 21.54 21.77 5,365,918 +0.32(+1.48%)
Jun 30, 2009 21.89 22.12 21.39 21.46 8,907,515 -0.58(-2.61%)
Jun 29, 2009 22.06 22.20 21.79 22.03 4,815,256 +0.12(+0.54%)
Jun 26, 2009 21.77 22.02 21.69 21.91 6,987,081 +0.09(+0.42%)
Jun 25, 2009 21.74 22.13 21.63 21.82 9,868,710 +0.51(+2.39%)
Jun 24, 2009 21.12 21.85 21.12 21.31 8,441,217 +0.34(+1.61%)
Jun 23, 2009 21.06 21.17 20.75 20.97 5,784,522 -0.05(-0.25%)
Jun 22, 2009 21.61 21.61 20.97 21.03 8,167,115 -0.67(-3.08%)
Jun 19, 2009 22.01 22.14 21.64 21.69 9,559,435 -0.16(-0.73%)
Jun 18, 2009 21.99 22.05 21.56 21.85 7,169,815 -0.05(-0.21%)
Jun 17, 2009 22.03 22.20 21.79 21.90 7,344,438 -0.19(-0.87%)
Jun 16, 2009 22.66 22.73 22.01 22.09 6,911,790 -0.47(-2.08%)
Jun 15, 2009 22.99 23.01 22.40 22.56 7,856,960 -0.66(-2.85%)
Jun 12, 2009 23.05 23.23 22.73 23.22 5,427,445 +0.09(+0.37%)
Jun 11, 2009 23.12 23.54 23.07 23.14 8,422,950 +0.03(+0.11%)
Jun 10, 2009 23.44 23.58 22.58 23.11 7,753,326 -0.14(-0.60%)
Jun 09, 2009 23.32 23.47 23.03 23.25 6,374,729 -0.03(-0.11%)
Jun 08, 2009 23.01 23.46 22.90 23.28 8,652,830 -0.03(-0.14%)
Jun 05, 2009 23.09 23.56 23.01 23.31 9,351,994 +0.42(+1.82%)
Jun 04, 2009 22.79 22.97 22.52 22.89 6,703,474 +0.24(+1.05%)
Jun 03, 2009 22.89 22.89 22.36 22.65 8,481,583 -0.31(-1.36%)
Jun 02, 2009 22.49 23.11 22.37 22.97 8,432,173 +0.56(+2.48%)
Jun 01, 2009 21.63 22.60 21.50 22.41 9,756,253 +1.16(+5.45%)
May 29, 2009 21.50 21.64 21.01 21.25 10,031,897 -0.09(-0.40%)
May 28, 2009 21.65 21.65 21.00 21.34 7,064,975 -0.03(-0.12%)
May 27, 2009 22.06 22.07 21.32 21.36 7,642,084 -0.66(-2.98%)
May 26, 2009 21.30 22.18 20.99 22.02 7,251,066 +0.71(+3.33%)
May 22, 2009 20.95 21.69 20.95 21.31 7,944,974 +0.26(+1.23%)
May 21, 2009 21.86 21.86 20.82 21.05 13,967,448 -1.01(-4.56%)
May 20, 2009 22.81 22.85 22.02 22.06 13,883,354 -0.53(-2.35%)
May 19, 2009 22.84 22.85 22.30 22.59 9,046,871 -0.46(-2.01%)
May 18, 2009 22.58 23.09 22.44 23.05 5,619,611 +0.70(+3.14%)
May 15, 2009 22.46 22.73 21.97 22.35 10,215,155 -0.12(-0.53%)
May 14, 2009 22.07 22.73 22.07 22.47 5,433,833 +0.20(+0.89%)
May 13, 2009 22.75 22.82 22.19 22.27 8,706,763 -1.20(-5.11%)
May 12, 2009 23.58 23.70 23.14 23.47 7,442,169 +0.08(+0.34%)
May 11, 2009 23.72 23.75 23.30 23.39 6,324,391 -0.75(-3.13%)
May 08, 2009 23.76 24.26 23.48 24.14 6,935,991 +0.66(+2.82%)
May 07, 2009 24.36 24.46 23.14 23.48 11,035,021 -0.60(-2.48%)
May 06, 2009 24.73 24.73 23.84 24.08 8,188,920 -0.28(-1.17%)
May 05, 2009 24.40 24.73 24.12 24.36 8,821,944 -0.37(-1.50%)
May 04, 2009 23.71 24.73 23.51 24.73 10,503,606 +1.17(+4.97%)
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.