Emerson Electric (NY: EMR )

94.71 USD +1.86 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 47.48 48.39 46.60 46.82 4,475,927 +0.02(+0.04%)
Aug 29, 2008 47.44 47.64 46.72 46.80 0 -0.76(-1.60%)
Aug 28, 2008 46.36 47.88 46.32 47.56 4,412,587 +1.57(+3.41%)
Aug 27, 2008 46.08 46.25 45.53 45.99 4,927,146 -0.11(-0.24%)
Aug 26, 2008 46.98 47.35 45.63 46.10 4,976,143 -1.05(-2.23%)
Aug 25, 2008 47.90 48.16 47.03 47.15 3,569,001 -1.25(-2.58%)
Aug 22, 2008 47.54 48.48 47.46 48.40 0 +1.04(+2.20%)
Aug 21, 2008 46.87 47.72 46.60 47.36 3,924,853 +0.23(+0.49%)
Aug 20, 2008 47.35 47.43 46.68 47.13 3,648,435 -0.22(-0.46%)
Aug 19, 2008 48.48 48.48 46.90 47.35 4,424,855 -1.33(-2.73%)
Aug 18, 2008 49.50 49.90 48.40 48.68 2,802,114 -0.75(-1.52%)
Aug 15, 2008 48.86 49.76 48.86 49.43 0 +0.62(+1.27%)
Aug 14, 2008 48.89 49.46 48.07 48.81 4,144,415 -0.35(-0.71%)
Aug 13, 2008 48.89 49.68 48.15 49.16 3,678,883 +0.01(+0.02%)
Aug 12, 2008 49.55 49.64 48.67 49.15 3,135,468 -0.28(-0.57%)
Aug 11, 2008 49.17 50.19 48.96 49.43 3,399,651 +0.40(+0.82%)
Aug 08, 2008 48.18 49.68 48.00 49.03 5,278,654 +0.59(+1.22%)
Aug 07, 2008 48.51 49.30 48.03 48.44 3,736,016 -0.56(-1.14%)
Aug 06, 2008 47.54 49.43 47.00 49.00 5,695,233 +1.36(+2.85%)
Aug 05, 2008 48.01 48.90 46.53 47.64 7,180,807 -0.19(-0.40%)
Aug 04, 2008 48.62 48.93 47.67 47.83 5,057,144 -0.58(-1.20%)
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.