Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.93 23.77 22.77 23.77 3,783,530 +0.75(+3.28%)
Nov 26, 2008 22.14 23.11 21.69 23.01 7,437,839 +0.16(+0.70%)
Nov 25, 2008 22.28 23.12 21.87 22.85 8,759,579 +0.90(+4.10%)
Nov 24, 2008 21.69 22.52 21.08 21.95 13,385,630 +0.64(+3.01%)
Nov 21, 2008 20.38 21.46 19.38 21.31 15,041,457 +1.46(+7.34%)
Nov 20, 2008 20.71 21.77 19.71 19.85 14,521,600 -1.09(-5.22%)
Nov 19, 2008 21.56 22.35 20.83 20.95 10,777,907 -0.73(-3.39%)
Nov 18, 2008 21.07 22.01 20.73 21.68 11,094,120 +0.66(+3.12%)
Nov 17, 2008 21.83 21.92 20.97 21.03 9,444,277 -1.09(-4.94%)
Nov 14, 2008 22.44 23.03 20.67 22.12 0 -1.66(-6.99%)
Nov 13, 2008 20.81 23.87 20.54 23.78 15,551,949 +3.08(+14.88%)
Nov 12, 2008 21.08 21.37 20.63 20.70 11,465,639 -0.35(-1.67%)
Nov 11, 2008 21.93 22.05 20.84 21.05 9,954,325 -1.23(-5.50%)
Nov 10, 2008 22.16 23.38 21.73 22.28 9,225,800 +0.97(+4.54%)
Nov 07, 2008 20.93 21.42 20.56 21.31 7,515,136 +0.50(+2.42%)
Nov 06, 2008 22.35 22.35 20.69 20.81 11,403,587 -1.83(-8.07%)
Nov 05, 2008 23.15 24.08 22.18 22.63 10,263,639 -1.11(-4.69%)
Nov 04, 2008 22.42 24.11 22.19 23.75 14,020,084 +2.19(+10.14%)
Nov 03, 2008 21.20 21.56 20.80 21.56 10,851,030 -0.11(-0.52%)
Oct 31, 2008 21.50 21.88 19.97 21.67 15,023,113 +0.13(+0.61%)
Oct 30, 2008 22.22 23.05 21.07 21.54 10,828,326 -0.20(-0.91%)
Oct 29, 2008 22.01 22.89 21.47 21.74 9,975,893 +0.02(+0.09%)
Oct 28, 2008 20.49 21.77 19.50 21.72 11,722,682 +1.80(+9.04%)
Oct 27, 2008 19.87 21.14 19.65 19.92 8,382,614 -0.36(-1.80%)
Oct 24, 2008 19.90 20.85 19.50 20.28 9,615,724 -1.31(-6.07%)
Oct 23, 2008 21.64 22.24 20.34 21.60 12,369,129 +0.02(+0.09%)
Oct 22, 2008 22.25 22.32 20.63 21.58 11,727,286 -1.24(-5.43%)
Oct 21, 2008 23.19 24.07 22.65 22.81 8,041,902 -0.73(-3.09%)
Oct 20, 2008 22.72 23.60 22.14 23.54 9,397,970 +1.00(+4.44%)
Oct 17, 2008 22.91 24.00 22.31 22.54 10,856,362 -0.92(-3.92%)
Oct 16, 2008 21.85 23.63 20.89 23.46 13,453,184 +1.70(+7.79%)
Oct 15, 2008 23.94 24.07 21.60 21.77 13,272,996 -2.80(-11.40%)
Oct 14, 2008 26.31 27.05 23.60 24.57 11,874,355 -0.94(-3.69%)
Oct 13, 2008 23.75 26.15 22.73 25.51 14,724,782 +3.40(+15.40%)
Oct 10, 2008 21.56 23.30 19.97 22.11 25,776,222 -0.41(-1.82%)
Oct 09, 2008 24.47 24.98 22.34 22.52 13,187,164 -1.42(-5.95%)
Oct 08, 2008 23.43 25.21 23.24 23.94 16,741,091 +0.13(+0.53%)
Oct 07, 2008 25.26 25.65 23.81 23.81 12,044,120 -0.98(-3.95%)
Oct 06, 2008 24.75 25.07 23.34 24.79 11,648,017 -0.50(-1.99%)
Oct 03, 2008 25.36 26.81 25.24 25.30 0 +0.38(+1.51%)
Oct 02, 2008 25.95 25.95 24.79 24.92 9,230,466 -1.03(-3.98%)
Oct 01, 2008 26.66 27.05 25.82 25.95 8,469,034 -1.06(-3.92%)
Sep 30, 2008 26.11 27.12 25.81 27.01 9,326,542 +1.54(+6.06%)
Sep 29, 2008 27.21 27.21 24.99 25.47 10,868,583 -1.89(-6.92%)
Sep 26, 2008 26.85 27.38 26.60 27.36 0 +0.05(+0.19%)
Sep 25, 2008 27.02 27.61 26.57 27.31 7,925,414 +0.60(+2.23%)
Sep 24, 2008 27.07 27.16 26.30 26.71 7,331,517 -0.10(-0.37%)
Sep 23, 2008 28.18 28.18 26.77 26.81 9,759,518 -1.34(-4.75%)
Sep 22, 2008 28.73 29.05 28.00 28.15 5,114,052 -0.88(-3.03%)
Sep 19, 2008 29.71 31.78 28.44 29.03 0 +0.50(+1.74%)
Sep 18, 2008 27.28 28.54 26.50 28.54 10,931,720 +1.54(+5.72%)
Sep 17, 2008 27.96 27.96 26.88 26.99 11,435,883 -1.23(-4.34%)
Sep 16, 2008 27.91 28.61 27.32 28.22 10,729,331 -0.09(-0.30%)
Sep 15, 2008 28.68 29.21 28.20 28.30 7,284,452 -0.97(-3.30%)
Sep 12, 2008 28.97 29.50 28.90 29.27 6,299,337 +0.15(+0.52%)
Sep 11, 2008 28.60 29.12 28.05 29.12 8,502,722 +0.24(+0.83%)
Sep 10, 2008 27.95 29.14 27.91 28.88 9,783,416 +1.11(+3.98%)
Sep 09, 2008 29.70 29.79 27.77 27.77 10,103,676 -1.78(-6.03%)
Sep 08, 2008 29.93 30.42 29.01 29.56 9,988,194 +0.27(+0.93%)
Sep 05, 2008 29.28 29.62 28.83 29.28 0 -0.16(-0.54%)
Sep 04, 2008 30.73 30.73 29.40 29.44 8,418,649 -1.52(-4.92%)
Sep 03, 2008 30.99 31.14 30.44 30.97 9,024,198 -0.04(-0.13%)
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.