Emerson Electric (NY: EMR )

94.31 USD +1.46 (+1.57%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.06 37.31 36.34 36.38 7,457,062 -0.67(-1.81%)
Jul 30, 2009 36.68 37.57 36.09 37.05 6,247,232 +1.02(+2.83%)
Jul 29, 2009 36.25 36.26 35.66 36.03 4,944,890 -0.39(-1.07%)
Jul 28, 2009 36.72 36.87 36.09 36.42 6,677,191 -0.29(-0.79%)
Jul 27, 2009 37.00 37.06 36.58 36.71 3,676,724 -0.09(-0.24%)
Jul 24, 2009 36.19 36.85 36.16 36.80 4,762,430 +0.31(+0.85%)
Jul 23, 2009 35.38 36.55 35.28 36.49 5,747,363 +1.20(+3.40%)
Jul 22, 2009 34.97 35.47 34.85 35.29 4,274,525 +0.17(+0.48%)
Jul 21, 2009 35.24 35.74 34.85 35.12 5,525,348 +0.17(+0.49%)
Jul 20, 2009 34.09 34.97 34.08 34.95 5,038,340 +0.98(+2.88%)
Jul 17, 2009 34.24 34.33 33.73 33.97 4,317,185 -0.47(-1.36%)
Jul 16, 2009 33.12 34.55 32.90 34.44 6,322,706 +1.24(+3.73%)
Jul 15, 2009 32.34 33.21 32.00 33.20 5,064,737 +1.33(+4.17%)
Jul 14, 2009 31.82 31.98 31.41 31.87 2,811,845 +0.16(+0.50%)
Jul 13, 2009 31.15 31.74 31.12 31.71 3,852,527 +0.71(+2.29%)
Jul 10, 2009 30.73 31.10 30.57 31.00 4,509,193 +0.03(+0.10%)
Jul 09, 2009 31.09 31.27 30.80 30.97 3,833,920 +0.15(+0.49%)
Jul 08, 2009 30.71 31.10 30.34 30.82 4,285,744 +0.19(+0.62%)
Jul 07, 2009 31.31 31.47 30.61 30.63 4,302,945 -0.81(-2.58%)
Jul 06, 2009 31.59 31.84 31.11 31.44 4,200,333 -0.35(-1.10%)
Jul 02, 2009 32.40 32.74 31.75 31.79 3,916,358 -1.09(-3.32%)
Jul 01, 2009 32.56 33.35 32.52 32.88 3,553,442 +0.48(+1.48%)
Jun 30, 2009 33.05 33.41 32.30 32.40 5,898,774 -0.87(-2.61%)
Jun 29, 2009 33.31 33.53 32.91 33.27 3,188,780 +0.18(+0.54%)
Jun 26, 2009 32.88 33.25 32.75 33.09 4,627,016 +0.14(+0.42%)
Jun 25, 2009 32.83 33.42 32.66 32.95 6,535,301 +0.77(+2.39%)
Jun 24, 2009 31.89 32.99 31.89 32.18 5,589,980 +0.51(+1.61%)
Jun 23, 2009 31.80 31.97 31.33 31.67 3,830,652 -0.08(-0.25%)
Jun 22, 2009 32.64 32.64 31.67 31.75 5,408,463 -1.01(-3.08%)
Jun 19, 2009 33.24 33.43 32.67 32.76 6,330,491 -0.24(-0.73%)
Jun 18, 2009 33.20 33.30 32.56 33.00 4,748,027 -0.07(-0.21%)
Jun 17, 2009 33.26 33.52 32.91 33.07 4,863,666 -0.29(-0.87%)
Jun 16, 2009 34.22 34.32 33.24 33.36 4,577,156 -0.71(-2.08%)
Jun 15, 2009 34.71 34.75 33.82 34.07 5,203,071 -1.00(-2.85%)
Jun 12, 2009 34.80 35.08 34.33 35.07 3,594,187 +0.13(+0.37%)
Jun 11, 2009 34.91 35.54 34.83 34.94 5,577,883 +0.04(+0.11%)
Jun 10, 2009 35.40 35.60 34.09 34.90 5,134,442 -0.21(-0.60%)
Jun 09, 2009 35.21 35.44 34.77 35.11 4,221,501 -0.04(-0.11%)
Jun 08, 2009 34.74 35.43 34.58 35.15 5,730,115 -0.05(-0.14%)
Jun 05, 2009 34.86 35.57 34.75 35.20 6,193,119 +0.63(+1.82%)
Jun 04, 2009 34.41 34.68 34.00 34.57 4,439,204 +0.36(+1.05%)
Jun 03, 2009 34.57 34.57 33.77 34.21 5,616,711 -0.47(-1.36%)
Jun 02, 2009 33.96 34.90 33.78 34.68 5,583,991 +0.84(+2.48%)
Jun 01, 2009 32.67 34.12 32.46 33.84 6,460,829 +1.75(+5.45%)
May 29, 2009 32.46 32.68 31.73 32.09 6,643,367 -0.13(-0.40%)
May 28, 2009 32.69 32.69 31.71 32.22 4,678,599 -0.04(-0.12%)
May 27, 2009 33.31 33.32 32.20 32.26 5,060,775 -0.99(-2.98%)
May 26, 2009 32.17 33.50 31.70 33.25 4,801,833 +1.07(+3.33%)
May 22, 2009 31.64 32.75 31.64 32.18 5,261,356 +0.39(+1.23%)
May 21, 2009 33.01 33.01 31.44 31.79 9,249,585 -1.52(-4.56%)
May 20, 2009 34.44 34.50 33.25 33.31 9,193,896 -0.80(-2.35%)
May 19, 2009 34.49 34.50 33.67 34.11 5,991,059 -0.70(-2.01%)
May 18, 2009 34.10 34.87 33.88 34.81 3,721,444 +1.06(+3.14%)
May 15, 2009 33.91 34.32 33.18 33.75 6,764,725 -0.18(-0.53%)
May 14, 2009 33.33 34.33 33.33 33.93 3,598,417 +0.30(+0.89%)
May 13, 2009 34.36 34.46 33.51 33.63 5,765,831 -1.81(-5.11%)
May 12, 2009 35.60 35.79 34.94 35.44 4,928,386 +0.12(+0.34%)
May 11, 2009 35.82 35.87 35.18 35.32 4,188,166 -1.14(-3.13%)
May 08, 2009 35.88 36.63 35.46 36.46 4,593,183 +1.00(+2.82%)
May 07, 2009 36.79 36.94 34.94 35.46 7,307,660 -0.90(-2.48%)
May 06, 2009 37.35 37.35 36.00 36.36 5,422,903 -0.43(-1.17%)
May 05, 2009 36.85 37.35 36.43 36.79 5,842,107 -0.56(-1.50%)
May 04, 2009 35.80 37.35 35.50 37.35 6,955,744 +1.77(+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.