Emerson Electric (NY: EMR )

105.46 +1.78 (+1.72%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 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 21.22 21.42 8,252,681 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.32 7,748,571 +0.88(+4.12%)
Jan 27, 2009 21.11 21.64 21.07 21.44 7,550,098 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.54 20.86 7,230,622 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,567,580 -0.10(-0.49%)
Jan 22, 2009 21.17 21.35 20.43 20.95 9,986,274 -0.54(-2.51%)
Jan 21, 2009 20.87 21.62 20.51 21.49 10,622,955 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,970 -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 20.66 21.40 7,295,178 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,315,394 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,886,652 -0.77(-3.52%)
Jan 13, 2009 22.01 22.25 21.50 21.83 7,539,556 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,049,176 -0.63(-2.77%)
Jan 09, 2009 23.61 23.84 22.61 22.70 7,167,782 -0.82(-3.49%)
Jan 08, 2009 23.07 23.63 22.89 23.52 6,305,143 +0.15(+0.63%)
Jan 07, 2009 24.19 24.42 23.18 23.37 7,796,451 -1.49(-5.98%)
Jan 06, 2009 23.93 25.10 23.81 24.86 10,685,753 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.72 6,465,554 -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 7,396,179 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.06 22.83 5,403,936 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.34 21.80 4,620,296 -0.07(-0.32%)
Dec 26, 2008 21.62 21.94 21.46 21.87 2,644,920 +0.41(+1.90%)
Dec 24, 2008 21.22 21.61 21.20 21.47 2,526,936 +0.25(+1.17%)
Dec 23, 2008 22.10 22.34 21.08 21.22 7,156,557 -0.70(-3.19%)
Dec 22, 2008 21.57 22.25 21.43 21.92 7,841,601 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,152,984 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,705,853 -0.77(-3.34%)
Dec 17, 2008 21.60 23.42 21.40 23.02 11,972,564 +0.92(+4.17%)
Dec 16, 2008 20.20 22.25 20.16 22.10 10,486,309 +1.94(+9.62%)
Dec 15, 2008 20.66 20.98 19.87 20.16 7,345,510 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,265,238 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.31 9,119,790 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,280,805 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.56 9,135,295 -0.58(-2.74%)
Dec 08, 2008 20.47 21.60 20.37 21.14 13,886,517 +1.25(+6.26%)
Dec 05, 2008 19.79 20.07 19.08 19.90 11,230,612 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,687,653 -1.36(-6.35%)
Dec 03, 2008 20.16 21.50 19.74 21.42 11,647,478 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 11,000,655 +0.99(+5.08%)
Dec 01, 2008 22.10 22.10 19.39 19.39 13,780,925 -3.43(-15.02%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,559 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.82 22.10 7,746,536 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,123,132 +0.86(+4.10%)
Nov 24, 2008 20.82 21.62 20.24 21.08 13,941,180 +0.62(+3.01%)
Nov 21, 2008 19.56 20.60 18.60 20.46 15,665,730 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,124,297 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.00 20.11 11,225,227 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,554,564 +0.63(+3.12%)
Nov 17, 2008 20.96 21.05 20.14 20.19 9,836,248 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.84 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.83 16,197,408 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,941,503 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.00 10,476,210 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,709,490 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.53 20.25 7,909,140 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,001,454 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,801,740 -1.06(-4.69%)
Nov 04, 2008 21.30 22.90 21.09 22.56 14,755,129 +2.08(+10.14%)
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.