Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.23 21.42 8,251,849 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.33 7,747,790 +0.88(+4.12%)
Jan 27, 2009 21.11 21.65 21.07 21.44 7,549,337 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.55 20.86 7,229,893 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,566,818 -0.10(-0.49%)
Jan 22, 2009 21.18 21.35 20.43 20.95 9,985,268 -0.54(-2.51%)
Jan 21, 2009 20.88 21.62 20.51 21.49 10,621,884 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,151 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.67 21.40 7,294,443 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,314,556 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,885,857 -0.77(-3.52%)
Jan 13, 2009 22.01 22.26 21.51 21.84 7,538,796 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,048,566 -0.63(-2.77%)
Jan 09, 2009 23.62 23.85 22.61 22.70 7,167,059 -0.82(-3.49%)
Jan 08, 2009 23.08 23.63 22.89 23.52 6,304,508 +0.15(+0.63%)
Jan 07, 2009 24.20 24.42 23.18 23.38 7,795,665 -1.49(-5.98%)
Jan 06, 2009 23.94 25.11 23.81 24.86 10,684,676 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.73 6,464,902 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
Jan 01, 2009 22.94 23.52 22.65 23.28 0 +0.00(+0.00%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,395,434 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.07 22.84 5,403,391 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.35 21.80 4,619,830 -0.07(-0.32%)
Dec 26, 2008 21.63 21.94 21.46 21.87 2,644,653 +0.41(+1.90%)
Dec 24, 2008 21.23 21.61 21.20 21.47 2,526,682 +0.25(+1.17%)
Dec 23, 2008 22.10 22.35 21.08 21.22 7,155,836 -0.70(-3.19%)
Dec 22, 2008 21.57 22.26 21.44 21.92 7,840,811 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,151,759 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,704,573 -0.77(-3.34%)
Dec 17, 2008 21.60 23.43 21.40 23.02 11,971,358 +0.92(+4.17%)
Dec 16, 2008 20.20 22.26 20.16 22.10 10,485,253 +1.94(+9.62%)
Dec 15, 2008 20.67 20.98 19.87 20.16 7,344,770 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,264,506 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.32 9,118,871 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,279,970 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.57 9,134,375 -0.58(-2.74%)
Dec 08, 2008 20.48 21.60 20.37 21.14 13,885,117 +1.25(+6.26%)
Dec 05, 2008 19.80 20.07 19.08 19.90 11,229,481 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,686,777 -1.36(-6.35%)
Dec 03, 2008 20.16 21.51 19.74 21.42 11,646,305 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 10,999,546 +0.99(+5.08%)
Dec 01, 2008 22.10 22.10 19.39 19.39 13,779,536 -3.43(-15.02%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,162 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.83 22.10 7,745,755 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,122,213 +0.86(+4.10%)
Nov 24, 2008 20.83 21.62 20.24 21.08 13,939,775 +0.62(+3.01%)
Nov 21, 2008 19.57 20.60 18.61 20.46 15,664,151 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,122,773 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.01 20.11 11,224,096 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,553,400 +0.63(+3.12%)
Nov 17, 2008 20.97 21.05 20.14 20.19 9,835,256 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.85 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.84 16,195,776 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,940,299 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.01 10,475,156 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,708,513 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.54 20.25 7,908,344 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,000,247 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,800,654 -1.06(-4.68%)
Nov 04, 2008 21.30 22.91 21.09 22.57 14,753,644 +2.08(+10.13%)
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.