Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.61 28.21 28.21 28.21 2,985,845 -0.49(-1.71%)
Dec 30, 2009 28.65 28.81 28.48 28.70 3,008,662 -0.02(-0.07%)
Dec 29, 2009 28.75 28.95 28.61 28.72 3,531,650 +0.01(+0.02%)
Dec 28, 2009 28.84 28.94 28.59 28.71 2,800,334 +0.00(+0.00%)
Dec 24, 2009 28.54 28.89 28.51 28.71 2,491,682 +0.30(+1.05%)
Dec 23, 2009 28.34 28.51 28.14 28.42 3,120,736 +0.19(+0.68%)
Dec 22, 2009 28.10 28.54 28.10 28.22 3,970,151 +0.15(+0.52%)
Dec 21, 2009 27.69 28.12 27.69 28.08 5,833,208 +0.41(+1.48%)
Dec 18, 2009 27.56 27.73 27.22 27.67 9,555,552 +0.19(+0.67%)
Dec 17, 2009 27.45 27.64 27.25 27.48 6,269,228 -0.44(-1.59%)
Dec 16, 2009 27.99 28.08 27.45 27.93 6,011,922 -0.03(-0.09%)
Dec 15, 2009 28.05 28.05 27.81 27.95 4,329,665 -0.13(-0.47%)
Dec 14, 2009 28.14 28.15 28.03 28.08 4,289,550 +0.27(+0.98%)
Dec 11, 2009 27.69 27.95 27.60 27.81 5,765,085 +0.19(+0.70%)
Dec 10, 2009 27.59 27.79 27.49 27.62 4,759,987 +0.25(+0.92%)
Dec 09, 2009 27.01 27.39 26.83 27.37 7,606,602 +0.33(+1.22%)
Dec 08, 2009 27.74 27.74 26.97 27.04 7,901,211 -0.77(-2.76%)
Dec 07, 2009 27.81 28.17 27.77 27.81 5,670,621 -0.10(-0.36%)
Dec 04, 2009 27.75 28.10 27.37 27.91 5,907,864 +0.44(+1.62%)
Dec 03, 2009 27.75 28.12 27.45 27.46 4,618,025 -0.34(-1.22%)
Dec 02, 2009 27.83 28.10 27.54 27.80 6,062,454 -0.14(-0.50%)
Dec 01, 2009 27.75 28.10 27.61 27.94 4,854,757 +0.52(+1.88%)
Nov 30, 2009 27.40 27.60 27.20 27.42 5,827,470 -0.06(-0.22%)
Nov 27, 2009 27.37 27.67 27.01 27.48 2,392,278 -0.54(-1.94%)
Nov 25, 2009 27.97 28.08 27.73 28.03 3,771,553 +0.05(+0.17%)
Nov 24, 2009 28.01 28.20 27.72 27.98 4,483,377 -0.03(-0.12%)
Nov 23, 2009 27.97 28.35 27.87 28.01 4,178,557 +0.41(+1.49%)
Nov 20, 2009 27.64 27.70 27.15 27.60 6,444,827 -0.12(-0.43%)
Nov 19, 2009 28.08 28.21 27.53 27.72 5,734,403 -0.60(-2.13%)
Nov 18, 2009 28.24 28.36 27.95 28.32 6,160,881 +0.11(+0.38%)
Nov 17, 2009 28.10 28.24 27.69 28.22 4,937,664 +0.14(+0.50%)
Nov 16, 2009 27.71 28.43 27.55 28.08 7,912,798 +0.42(+1.51%)
Nov 13, 2009 27.42 27.78 27.32 27.66 4,577,212 +0.29(+1.06%)
Nov 12, 2009 27.33 27.70 27.26 27.37 6,432,969 -0.01(-0.05%)
Nov 11, 2009 27.61 27.78 27.28 27.38 4,716,141 -0.05(-0.17%)
Nov 10, 2009 27.54 27.71 27.29 27.43 5,308,949 -0.29(-1.05%)
Nov 09, 2009 27.61 27.77 27.47 27.72 6,150,451 +0.42(+1.53%)
Nov 06, 2009 27.17 27.48 26.98 27.30 5,217,307 +0.36(+1.35%)
Nov 05, 2009 26.46 27.31 26.46 26.94 7,667,783 +0.63(+2.39%)
Nov 04, 2009 26.03 26.82 25.93 26.31 9,630,276 +0.50(+1.95%)
Nov 03, 2009 25.34 26.13 25.22 25.81 10,396,986 +0.54(+2.15%)
Nov 02, 2009 25.18 25.50 24.80 25.26 12,057,891 +0.26(+1.06%)
Oct 30, 2009 25.97 26.06 24.97 25.00 13,785,691 -1.05(-4.04%)
Oct 29, 2009 25.58 26.21 25.45 26.05 5,803,424 +0.59(+2.31%)
Oct 28, 2009 25.85 26.05 25.42 25.46 7,014,234 -0.52(-1.99%)
Oct 27, 2009 26.09 26.30 25.83 25.98 6,666,124 -0.05(-0.20%)
Oct 26, 2009 26.30 26.80 25.90 26.03 5,167,568 -0.25(-0.93%)
Oct 23, 2009 26.28 26.35 26.15 26.28 5,199,201 -0.32(-1.22%)
Oct 22, 2009 26.15 26.64 25.93 26.60 6,818,448 +0.45(+1.72%)
Oct 21, 2009 26.12 26.65 26.09 26.15 7,627,375 -0.07(-0.25%)
Oct 20, 2009 26.12 26.30 26.09 26.22 9,471,428 -0.03(-0.10%)
Oct 19, 2009 26.00 26.49 25.89 26.24 8,276,656 +0.34(+1.30%)
Oct 16, 2009 26.09 26.26 25.76 25.91 7,458,967 -0.47(-1.78%)
Oct 15, 2009 26.31 26.49 26.13 26.38 4,539,422 -0.03(-0.10%)
Oct 14, 2009 26.18 26.45 26.07 26.40 5,746,632 +0.50(+1.92%)
Oct 13, 2009 26.02 26.17 25.69 25.91 5,806,251 -0.22(-0.84%)
Oct 12, 2009 26.22 26.30 25.93 26.12 4,876,377 +0.23(+0.90%)
Oct 09, 2009 25.90 25.90 25.67 25.89 6,891,129 +0.05(+0.21%)
Oct 08, 2009 26.00 26.35 25.75 25.84 9,424,103 +0.18(+0.70%)
Oct 07, 2009 25.87 26.07 25.55 25.66 6,280,318 -0.31(-1.20%)
Oct 06, 2009 25.81 26.54 25.71 25.97 10,522,801 +0.36(+1.40%)
Oct 05, 2009 25.46 25.71 25.33 25.61 6,024,198 +0.24(+0.97%)
Oct 02, 2009 25.66 25.77 25.30 25.37 8,460,665 -0.52(-2.00%)
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.