Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.27 33.45 32.95 33.27 9,463,862 -0.16(-0.48%)
Jul 29, 2010 34.13 34.30 33.23 33.43 7,982,652 -0.34(-1.01%)
Jul 28, 2010 33.77 33.93 33.44 33.77 894 +0.00(+0.00%)
Jul 27, 2010 33.77 34.23 33.46 33.77 31,053 -0.21(-0.61%)
Jul 26, 2010 33.85 34.36 33.75 33.98 6,973,683 +0.02(+0.06%)
Jul 23, 2010 32.78 34.01 32.69 33.96 9,717,592 +1.16(+3.54%)
Jul 22, 2010 32.27 33.00 32.25 32.80 148 +0.95(+2.99%)
Jul 21, 2010 31.82 32.23 31.56 31.84 11,523,684 +0.25(+0.79%)
Jul 20, 2010 31.60 31.64 30.09 31.60 8,896,082 +1.01(+3.29%)
Jul 19, 2010 30.50 30.68 30.13 30.59 4,518,823 +0.22(+0.73%)
Jul 16, 2010 30.37 31.09 30.28 30.37 6,965,274 -0.67(-2.15%)
Jul 15, 2010 31.24 31.33 30.68 31.04 5,099,023 -0.17(-0.55%)
Jul 14, 2010 31.03 31.23 30.85 31.21 6,265,171 +0.01(+0.02%)
Jul 13, 2010 31.03 31.53 31.03 31.20 7,685,319 +0.52(+1.68%)
Jul 12, 2010 30.97 31.23 30.63 30.68 7,832,842 -0.49(-1.57%)
Jul 09, 2010 31.17 31.19 30.78 31.17 5,760,371 +0.33(+1.07%)
Jul 08, 2010 30.51 30.85 30.23 30.84 4,169 +0.56(+1.86%)
Jul 07, 2010 29.15 30.31 29.06 30.28 9,292,373 +1.13(+3.89%)
Jul 06, 2010 29.68 29.86 28.94 29.14 2,346 -0.01(-0.05%)
Jul 02, 2010 29.16 29.66 28.90 29.16 6,592,932 -0.19(-0.64%)
Jul 01, 2010 29.21 29.43 28.70 29.35 12,159,051 +0.01(+0.02%)
Jun 30, 2010 28.97 29.68 28.84 29.34 2,372 +0.44(+1.51%)
Jun 29, 2010 29.48 29.64 28.67 28.90 13,822,825 -1.24(-4.12%)
Jun 25, 2010 30.15 30.29 29.62 30.15 7,811,163 +0.20(+0.67%)
Jun 24, 2010 30.82 30.83 29.78 29.94 7,868,351 -0.95(-3.06%)
Jun 23, 2010 31.13 31.18 30.47 30.89 5,193,878 -0.26(-0.84%)
Jun 22, 2010 31.95 32.28 31.10 31.15 5,607,079 -0.84(-2.62%)
Jun 21, 2010 32.28 32.71 31.78 31.99 5,522,339 +0.11(+0.36%)
Jun 18, 2010 31.88 31.95 31.58 31.88 5,578,584 +0.16(+0.51%)
Jun 17, 2010 31.86 32.01 31.23 31.72 4,278,296 -0.05(-0.15%)
Jun 16, 2010 31.68 31.91 31.55 31.76 3,761,698 -0.10(-0.32%)
Jun 15, 2010 30.66 31.88 30.63 31.86 7,002,046 +1.34(+4.40%)
Jun 14, 2010 30.82 31.05 30.47 30.52 5,143,819 -0.21(-0.70%)
Jun 11, 2010 30.52 30.79 30.28 30.74 4,563,756 -0.07(-0.24%)
Jun 10, 2010 30.27 30.82 30.17 30.81 5,875,347 +1.27(+4.30%)
Jun 09, 2010 29.86 30.29 29.41 29.54 6,654,471 -0.17(-0.57%)
Jun 08, 2010 29.41 29.88 28.94 29.71 7,827,258 +0.36(+1.24%)
Jun 07, 2010 30.26 30.32 29.33 29.35 8,881,882 -0.85(-2.82%)
Jun 04, 2010 30.20 31.25 30.02 30.20 7,811,600 -1.55(-4.89%)
Jun 03, 2010 31.60 32.05 31.39 31.75 4,377,789 +0.26(+0.83%)
Jun 02, 2010 30.75 31.50 30.61 31.49 4,921,017 +0.87(+2.83%)
Jun 01, 2010 30.85 31.54 30.59 30.62 6,809,770 -0.56(-1.81%)
May 28, 2010 31.19 31.90 30.89 31.19 6,101,989 -0.62(-1.94%)
May 27, 2010 31.17 31.81 30.99 31.80 6,274,252 +1.22(+4.00%)
May 26, 2010 30.96 31.27 30.42 30.58 297 -0.04(-0.13%)
May 25, 2010 29.39 30.69 29.15 30.62 1,935 +0.15(+0.48%)
May 24, 2010 30.62 30.95 30.43 30.47 8,802,306 -0.37(-1.20%)
May 21, 2010 30.38 31.20 29.88 30.84 15,594,168 -0.05(-0.17%)
May 20, 2010 30.96 31.41 30.73 30.90 18,029,098 -0.55(-1.75%)
May 19, 2010 31.98 32.11 30.90 31.45 11,805,791 -0.77(-2.38%)
May 18, 2010 32.30 32.93 32.09 32.21 297 +0.05(+0.17%)
May 17, 2010 32.98 33.05 31.56 32.16 15,441,340 -0.79(-2.38%)
May 14, 2010 32.95 33.60 32.54 32.95 10,140,687 -0.85(-2.52%)
May 13, 2010 33.62 34.17 33.58 33.80 7,600,313 +0.60(+1.80%)
May 12, 2010 33.40 33.83 33.10 33.20 8,221,065 -0.08(-0.25%)
May 11, 2010 33.57 33.85 33.27 33.29 11,100,103 -0.63(-1.87%)
May 10, 2010 33.65 33.93 33.59 33.92 8,906,220 +1.59(+4.91%)
May 07, 2010 32.33 32.74 31.07 32.33 19,873,180 +0.79(+2.50%)
May 06, 2010 32.54 33.19 30.68 31.54 14,560,221 -1.17(-3.57%)
May 05, 2010 33.20 33.49 32.45 32.71 10,097,097 -0.76(-2.27%)
May 04, 2010 33.79 34.49 32.91 33.47 209 -2.29(-6.42%)
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.