Emerson Electric (NY: EMR )

95.52 USD -0.32 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 57.32 58.91 57.11 58.88 8,963,668 +1.92(+3.37%)
Jan 28, 2011 58.63 58.85 56.84 56.96 4,983,139 -1.53(-2.62%)
Jan 27, 2011 58.92 59.14 58.46 58.49 4,177,273 -0.59(-1.00%)
Jan 26, 2011 58.24 59.69 58.24 59.08 6,739,777 +0.90(+1.55%)
Jan 25, 2011 57.86 58.18 57.57 58.18 2,286,248 +0.16(+0.28%)
Jan 24, 2011 57.49 58.14 57.32 58.02 2,721,972 +0.48(+0.83%)
Jan 21, 2011 57.95 58.27 57.39 57.54 3,347,856 +0.06(+0.10%)
Jan 20, 2011 57.67 57.80 56.91 57.48 3,973,482 -0.43(-0.74%)
Jan 19, 2011 57.95 58.16 57.64 57.91 3,575,635 -0.19(-0.33%)
Jan 18, 2011 58.32 58.32 57.98 58.10 2,797,308 -0.06(-0.10%)
Jan 14, 2011 57.87 58.38 57.47 58.16 3,500,793 +0.16(+0.28%)
Jan 13, 2011 58.27 58.40 57.71 58.00 1,950,854 -0.21(-0.36%)
Jan 12, 2011 58.31 58.46 58.04 58.21 2,323,361 +0.26(+0.45%)
Jan 11, 2011 57.33 57.97 57.17 57.95 3,852,286 +0.77(+1.35%)
Jan 10, 2011 57.36 57.55 56.84 57.18 3,879,572 +0.35(+0.62%)
Jan 07, 2011 57.05 57.38 56.52 56.83 2,610,298 -0.03(-0.05%)
Jan 06, 2011 57.09 57.33 56.76 56.86 3,558,301 -0.34(-0.60%)
Jan 05, 2011 56.17 57.27 56.17 57.20 4,289,658 +0.70(+1.24%)
Jan 04, 2011 57.21 57.42 56.16 56.50 4,479,518 -0.74(-1.29%)
Jan 03, 2011 57.61 57.65 57.20 57.24 5,467,396 +0.07(+0.12%)
Dec 31, 2010 57.34 57.43 57.07 57.17 1,275,205 -0.19(-0.33%)
Dec 30, 2010 57.17 57.59 57.17 57.36 1,292,247 +0.01(+0.02%)
Dec 29, 2010 57.25 57.62 57.16 57.35 1,729,127 +0.17(+0.30%)
Dec 28, 2010 57.50 57.50 56.74 57.18 2,049,145 -0.09(-0.16%)
Dec 27, 2010 57.38 57.38 57.08 57.27 2,002,819 -0.20(-0.35%)
Dec 23, 2010 58.01 58.09 57.26 57.47 2,215,757 -0.55(-0.95%)
Dec 22, 2010 58.41 58.42 57.83 58.02 2,088,468 -0.25(-0.43%)
Dec 21, 2010 58.24 58.50 58.05 58.27 2,153,296 +0.38(+0.66%)
Dec 20, 2010 58.34 58.41 57.74 57.89 3,566,701 -0.44(-0.75%)
Dec 17, 2010 58.74 58.74 58.05 58.33 4,479,192 -0.35(-0.60%)
Dec 16, 2010 58.00 58.71 57.80 58.68 2,939,651 +0.74(+1.28%)
Dec 15, 2010 57.97 58.69 57.88 57.94 3,115,466 -0.04(-0.07%)
Dec 14, 2010 57.68 58.10 57.67 57.98 3,711,927 +0.14(+0.24%)
Dec 13, 2010 58.00 58.54 57.55 57.84 4,664,453 +0.20(+0.35%)
Dec 10, 2010 57.05 57.64 56.74 57.64 3,711,448 +0.86(+1.51%)
Dec 09, 2010 56.59 56.89 56.35 56.78 4,108,694 +0.45(+0.80%)
Dec 08, 2010 56.47 57.06 56.03 56.33 3,666,104 -0.18(-0.32%)
Dec 07, 2010 57.50 57.62 56.37 56.51 4,492,379 -0.40(-0.70%)
Dec 06, 2010 56.44 57.11 56.31 56.91 3,358,938 +0.07(+0.12%)
Dec 03, 2010 56.44 56.96 56.40 56.84 2,685,185 -0.02(-0.04%)
Dec 02, 2010 56.13 57.00 55.94 56.86 3,516,663 +0.88(+1.57%)
Dec 01, 2010 55.93 56.08 55.70 55.98 5,413,922 +0.91(+1.65%)
Nov 30, 2010 54.60 55.36 54.30 55.07 4,932,775 -0.31(-0.56%)
Nov 29, 2010 55.42 55.49 54.63 55.38 3,017,763 -0.22(-0.40%)
Nov 26, 2010 55.63 55.89 55.46 55.60 1,123,065 -0.66(-1.17%)
Nov 24, 2010 55.52 56.26 56.26 56.26 4,056,244 +1.16(+2.11%)
Nov 23, 2010 54.92 55.20 54.54 55.10 3,958,828 -0.60(-1.08%)
Nov 22, 2010 55.27 55.78 54.82 55.70 2,436,122 -0.05(-0.09%)
Nov 19, 2010 55.34 55.79 54.68 55.75 3,345,394 +0.47(+0.85%)
Nov 18, 2010 54.87 55.62 54.87 55.28 3,338,755 +0.93(+1.71%)
Nov 17, 2010 54.35 54.82 54.10 54.35 2,846,749 -0.28(-0.51%)
Nov 16, 2010 55.04 55.27 54.28 54.63 3,732,144 -0.96(-1.73%)
Nov 15, 2010 55.64 56.18 55.55 55.59 2,480,106 +0.22(+0.40%)
Nov 12, 2010 55.61 55.80 54.85 55.37 2,727,907 -0.54(-0.97%)
Nov 11, 2010 55.63 56.06 55.46 55.91 2,764,357 -0.16(-0.29%)
Nov 10, 2010 56.03 56.14 55.12 56.07 3,247,296 -0.11(-0.20%)
Nov 09, 2010 56.59 56.79 55.82 56.18 5,525,664 -0.68(-1.20%)
Nov 08, 2010 57.02 57.17 56.36 56.86 3,123,855 -0.42(-0.73%)
Nov 05, 2010 56.84 57.29 56.57 57.28 3,649,163 +0.53(+0.93%)
Nov 04, 2010 55.28 56.79 55.26 56.75 4,706,779 +2.17(+3.98%)
Nov 03, 2010 55.06 55.13 53.73 54.58 4,896,400 -0.14(-0.26%)
Nov 02, 2010 54.55 55.07 53.75 54.72 8,907,957 -1.25(-2.23%)
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.