Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.70 28.12 27.45 27.51 7,035,062 -0.09(-0.31%)
Jan 28, 2010 27.95 28.01 27.29 27.59 5,738,300 -0.26(-0.93%)
Jan 27, 2010 27.91 27.99 27.45 27.85 8,572,602 -0.07(-0.26%)
Jan 26, 2010 28.04 28.32 27.85 27.92 5,782,045 -0.23(-0.80%)
Jan 25, 2010 28.28 28.39 28.04 28.15 4,730,401 +0.28(+1.02%)
Jan 22, 2010 28.51 28.75 27.85 27.86 7,332,511 -0.68(-2.39%)
Jan 21, 2010 29.22 29.33 28.49 28.55 7,379,315 -0.75(-2.55%)
Jan 20, 2010 29.39 29.43 28.95 29.29 4,871,055 -0.32(-1.10%)
Jan 19, 2010 29.31 29.62 29.20 29.62 5,332,730 +0.27(+0.93%)
Jan 15, 2010 29.66 29.35 29.35 29.35 6,833,114 -0.41(-1.38%)
Jan 14, 2010 29.48 29.80 29.27 29.76 8,100,897 +0.28(+0.94%)
Jan 13, 2010 29.56 29.59 29.37 29.48 5,382,314 +0.02(+0.07%)
Jan 12, 2010 29.43 29.64 29.25 29.46 6,549,696 -0.16(-0.54%)
Jan 11, 2010 29.29 29.72 29.14 29.62 5,069,471 +0.44(+1.52%)
Jan 08, 2010 28.96 29.19 28.75 29.17 5,251,624 +0.17(+0.57%)
Jan 07, 2010 28.87 29.03 28.66 29.01 4,660,063 +0.00(+0.00%)
Jan 06, 2010 28.64 29.02 28.58 29.01 6,515,998 +0.26(+0.90%)
Jan 05, 2010 28.72 28.76 28.52 28.75 4,088,889 +0.05(+0.16%)
Jan 04, 2010 28.57 28.74 28.29 28.70 5,710,026 +0.50(+1.76%)
Dec 31, 2009 28.61 28.21 28.21 28.21 2,986,146 -0.49(-1.71%)
Dec 30, 2009 28.64 28.80 28.47 28.70 3,008,965 -0.02(-0.07%)
Dec 29, 2009 28.75 28.94 28.61 28.72 3,532,005 +0.01(+0.02%)
Dec 28, 2009 28.84 28.94 28.59 28.71 2,800,616 +0.00(+0.00%)
Dec 24, 2009 28.54 28.88 28.50 28.71 2,491,933 +0.30(+1.05%)
Dec 23, 2009 28.34 28.51 28.14 28.41 3,121,050 +0.19(+0.68%)
Dec 22, 2009 28.10 28.54 28.10 28.22 3,970,550 +0.15(+0.52%)
Dec 21, 2009 27.69 28.12 27.69 28.08 5,833,795 +0.41(+1.48%)
Dec 18, 2009 27.56 27.72 27.21 27.66 9,556,514 +0.19(+0.68%)
Dec 17, 2009 27.45 27.64 27.25 27.48 6,269,859 -0.44(-1.59%)
Dec 16, 2009 27.98 28.08 27.45 27.92 6,012,528 -0.03(-0.09%)
Dec 15, 2009 28.04 28.04 27.81 27.95 4,330,101 -0.13(-0.47%)
Dec 14, 2009 28.14 28.15 28.02 28.08 4,289,982 +0.27(+0.98%)
Dec 11, 2009 27.68 27.94 27.60 27.81 5,765,665 +0.19(+0.70%)
Dec 10, 2009 27.59 27.79 27.49 27.62 4,760,466 +0.25(+0.92%)
Dec 09, 2009 27.01 27.39 26.83 27.37 7,607,368 +0.33(+1.22%)
Dec 08, 2009 27.74 27.74 26.97 27.04 7,902,006 -0.77(-2.76%)
Dec 07, 2009 27.80 28.17 27.77 27.80 5,671,192 -0.10(-0.36%)
Dec 04, 2009 27.75 28.10 27.37 27.90 5,908,459 +0.44(+1.62%)
Dec 03, 2009 27.74 28.12 27.45 27.46 4,618,490 -0.34(-1.21%)
Dec 02, 2009 27.83 28.10 27.54 27.80 6,063,064 -0.14(-0.50%)
Dec 01, 2009 27.75 28.10 27.61 27.94 4,855,246 +0.52(+1.88%)
Nov 30, 2009 27.40 27.60 27.20 27.42 5,828,056 -0.06(-0.22%)
Nov 27, 2009 27.37 27.67 27.01 27.48 2,392,519 -0.54(-1.94%)
Nov 25, 2009 27.96 28.08 27.73 28.02 3,771,933 +0.05(+0.17%)
Nov 24, 2009 28.01 28.19 27.72 27.98 4,483,828 -0.03(-0.12%)
Nov 23, 2009 27.96 28.35 27.87 28.01 4,178,978 +0.41(+1.49%)
Nov 20, 2009 27.64 27.70 27.15 27.60 6,445,476 -0.12(-0.43%)
Nov 19, 2009 28.08 28.21 27.53 27.72 5,734,980 -0.60(-2.13%)
Nov 18, 2009 28.24 28.36 27.95 28.32 6,161,501 +0.11(+0.38%)
Nov 17, 2009 28.10 28.24 27.69 28.21 4,938,161 +0.14(+0.50%)
Nov 16, 2009 27.70 28.43 27.55 28.08 7,913,594 +0.42(+1.51%)
Nov 13, 2009 27.41 27.78 27.31 27.66 4,577,673 +0.29(+1.06%)
Nov 12, 2009 27.33 27.70 27.26 27.37 6,433,616 -0.01(-0.05%)
Nov 11, 2009 27.61 27.78 27.28 27.38 4,716,616 -0.05(-0.17%)
Nov 10, 2009 27.53 27.70 27.29 27.43 5,309,484 -0.29(-1.05%)
Nov 09, 2009 27.61 27.77 27.47 27.72 6,151,070 +0.42(+1.53%)
Nov 06, 2009 27.17 27.47 26.98 27.30 5,217,832 +0.36(+1.35%)
Nov 05, 2009 26.45 27.31 26.45 26.94 7,668,554 +0.63(+2.39%)
Nov 04, 2009 26.03 26.82 25.92 26.31 9,631,245 +0.50(+1.95%)
Nov 03, 2009 25.33 26.13 25.22 25.80 10,398,032 +0.54(+2.15%)
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.