Emerson Electric (NY: EMR )

93.72 USD +2.83 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.14 44.20 42.94 43.69 1,593 +0.65(+1.51%)
Jun 29, 2010 43.90 44.14 42.69 43.04 9,282,639 -1.85(-4.12%)
Jun 25, 2010 44.89 45.10 44.11 44.89 5,245,542 +0.30(+0.67%)
Jun 24, 2010 45.90 45.91 44.34 44.59 5,283,946 -1.41(-3.07%)
Jun 23, 2010 46.36 46.43 45.37 46.00 3,487,919 -0.39(-0.84%)
Jun 22, 2010 47.57 48.07 46.31 46.39 3,765,402 -1.25(-2.62%)
Jun 21, 2010 48.07 48.71 47.32 47.64 3,708,495 +0.17(+0.36%)
Jun 18, 2010 47.47 47.57 47.02 47.47 3,746,266 +0.24(+0.51%)
Jun 17, 2010 47.44 47.67 46.50 47.23 2,873,065 -0.07(-0.15%)
Jun 16, 2010 47.18 47.52 46.98 47.30 2,526,147 -0.15(-0.32%)
Jun 15, 2010 45.65 47.47 45.61 47.45 4,702,184 +2.00(+4.40%)
Jun 14, 2010 45.90 46.23 45.37 45.45 3,454,302 -0.32(-0.70%)
Jun 11, 2010 45.45 45.85 45.09 45.77 3,064,764 -0.11(-0.24%)
Jun 10, 2010 45.08 45.90 44.92 45.88 3,945,556 +1.89(+4.30%)
Jun 09, 2010 44.46 45.11 43.80 43.99 4,468,772 -0.25(-0.57%)
Jun 08, 2010 43.79 44.49 43.10 44.24 5,256,350 +0.54(+1.24%)
Jun 07, 2010 45.06 45.15 43.68 43.70 5,964,577 -1.27(-2.82%)
Jun 04, 2010 44.97 46.53 44.71 44.97 5,245,835 -2.31(-4.89%)
Jun 03, 2010 47.06 47.72 46.75 47.28 2,939,879 +0.39(+0.83%)
Jun 02, 2010 45.79 46.91 45.58 46.89 3,304,681 +1.29(+2.83%)
Jun 01, 2010 45.94 46.97 45.55 45.60 4,573,062 -0.84(-1.81%)
May 28, 2010 46.44 47.50 46.00 46.44 4,097,756 -0.92(-1.94%)
May 27, 2010 46.42 47.37 46.15 47.36 4,213,438 +1.82(+4.00%)
May 26, 2010 46.10 46.57 45.30 45.54 200 -0.06(-0.13%)
May 25, 2010 43.76 45.70 43.41 45.60 1,300 +0.22(+0.48%)
May 24, 2010 45.59 46.09 45.31 45.38 5,911,138 -0.55(-1.20%)
May 21, 2010 45.24 46.46 44.50 45.93 10,472,174 -0.08(-0.17%)
May 20, 2010 46.10 46.77 45.76 46.01 12,107,337 -0.82(-1.75%)
May 19, 2010 47.62 47.82 46.02 46.83 7,928,111 -1.14(-2.38%)
May 18, 2010 48.10 49.03 47.78 47.97 200 +0.08(+0.17%)
May 17, 2010 49.11 49.22 47.00 47.89 10,369,543 -1.17(-2.38%)
May 14, 2010 49.06 50.03 48.46 49.06 6,809,920 -1.27(-2.52%)
May 13, 2010 50.06 50.89 50.01 50.33 5,103,947 +0.89(+1.80%)
May 12, 2010 49.73 50.38 49.29 49.44 5,520,809 -0.46(-0.92%)
May 11, 2010 50.32 50.74 49.88 49.90 7,404,165 -0.95(-1.87%)
May 10, 2010 50.44 50.87 50.35 50.85 5,940,767 +2.38(+4.91%)
May 07, 2010 48.47 49.08 46.58 48.47 13,256,121 +1.18(+2.50%)
May 06, 2010 48.78 49.76 46.00 47.29 9,712,187 -1.75(-3.57%)
May 05, 2010 49.77 50.21 48.65 49.04 6,735,124 -1.14(-2.27%)
May 04, 2010 50.66 51.70 49.34 50.18 140 -3.44(-6.42%)
May 03, 2010 52.53 53.73 52.53 53.62 3,680,309 +1.39(+2.66%)
Apr 30, 2010 53.17 53.50 52.16 52.23 3,579,670 -0.98(-1.84%)
Apr 29, 2010 52.94 53.35 52.70 53.21 4,593,964 +0.74(+1.41%)
Apr 28, 2010 51.28 52.68 50.94 52.47 6,426,859 +1.57(+3.08%)
Apr 27, 2010 52.34 52.71 50.77 50.90 5,792,561 -1.71(-3.25%)
Apr 26, 2010 52.85 53.07 52.49 52.61 3,688,537 -0.13(-0.25%)
Apr 23, 2010 52.60 52.79 51.72 52.74 4,440,476 +0.15(+0.29%)
Apr 22, 2010 51.40 52.62 50.51 52.59 4,232,683 +0.68(+1.31%)
Apr 21, 2010 51.91 52.28 51.46 51.91 32,644 -0.19(-0.36%)
Apr 20, 2010 52.08 52.31 51.68 52.10 3,134,092 +0.45(+0.87%)
Apr 19, 2010 51.52 51.90 50.94 51.65 2,862,148 -0.15(-0.29%)
Apr 16, 2010 52.77 52.88 51.49 51.80 5,592,375 -1.15(-2.17%)
Apr 15, 2010 51.88 53.05 51.70 52.95 6,137,167 +1.05(+2.02%)
Apr 14, 2010 51.12 52.00 50.89 51.90 3,393,752 +0.75(+1.47%)
Apr 13, 2010 50.68 51.27 50.63 51.15 2,904,049 +0.36(+0.71%)
Apr 12, 2010 50.77 51.13 50.61 50.79 1,954,038 -0.01(-0.02%)
Apr 09, 2010 50.99 51.22 50.52 50.80 2,535,655 -0.14(-0.27%)
Apr 08, 2010 50.50 51.01 50.13 50.94 3,161,853 +0.49(+0.97%)
Apr 07, 2010 50.82 50.96 50.04 50.45 4,695,996 -0.53(-1.04%)
Apr 06, 2010 51.31 51.31 50.82 50.98 2,803,553 -0.29(-0.57%)
Apr 05, 2010 51.00 51.36 50.71 51.27 2,666,092 +0.44(+0.87%)
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.