Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.43 20.79 18.97 20.60 15,809,153 +0.13(+0.61%)
Oct 30, 2008 21.11 21.90 20.02 20.47 11,394,887 -0.19(-0.91%)
Oct 29, 2008 20.92 21.75 20.40 20.66 10,497,853 +0.02(+0.09%)
Oct 28, 2008 19.47 20.68 18.53 20.64 12,336,037 +1.71(+9.04%)
Oct 27, 2008 18.89 20.09 18.68 18.93 8,821,211 -0.35(-1.80%)
Oct 24, 2008 18.91 19.81 18.53 19.28 10,118,839 -1.25(-6.07%)
Oct 23, 2008 20.57 21.14 19.33 20.52 13,016,307 +0.02(+0.09%)
Oct 22, 2008 21.14 21.21 19.61 20.50 12,340,882 -1.18(-5.43%)
Oct 21, 2008 22.04 22.87 21.53 21.68 8,462,671 -0.69(-3.09%)
Oct 20, 2008 21.59 22.43 21.04 22.37 9,889,691 +0.95(+4.44%)
Oct 17, 2008 21.77 22.81 21.20 21.42 11,424,390 -0.87(-3.92%)
Oct 16, 2008 20.76 22.45 19.85 22.30 14,157,083 +1.61(+7.79%)
Oct 15, 2008 22.75 22.87 20.53 20.68 13,967,467 -2.66(-11.40%)
Oct 14, 2008 25.00 25.70 22.43 23.35 12,495,647 -0.89(-3.69%)
Oct 13, 2008 22.57 24.85 21.60 24.24 15,495,213 +3.23(+15.40%)
Oct 10, 2008 20.49 22.14 18.97 21.01 27,124,888 -0.39(-1.82%)
Oct 09, 2008 23.25 23.74 21.23 21.40 13,877,144 -1.35(-5.95%)
Oct 08, 2008 22.26 23.96 22.09 22.75 17,617,020 +0.12(+0.53%)
Oct 07, 2008 24.00 24.38 22.63 22.63 12,674,293 -0.93(-3.95%)
Oct 06, 2008 23.52 23.83 22.18 23.56 12,257,465 -0.48(-1.99%)
Oct 03, 2008 24.10 25.48 23.98 24.04 0 +0.36(+1.51%)
Oct 02, 2008 24.66 24.66 23.55 23.68 9,713,423 -0.98(-3.98%)
Oct 01, 2008 25.34 25.70 24.54 24.66 8,912,152 -1.01(-3.92%)
Sep 30, 2008 24.81 25.77 24.53 25.67 9,814,527 +1.47(+6.06%)
Sep 29, 2008 25.86 25.86 23.75 24.20 11,437,250 -1.80(-6.92%)
Sep 26, 2008 25.52 26.02 25.28 26.00 0 +0.05(+0.19%)
Sep 25, 2008 25.68 26.24 25.25 25.95 8,340,089 +0.57(+2.23%)
Sep 24, 2008 25.73 25.81 24.99 25.39 7,715,118 -0.09(-0.37%)
Sep 23, 2008 26.78 26.78 25.44 25.48 10,270,156 -1.27(-4.75%)
Sep 22, 2008 27.31 27.60 26.61 26.75 5,381,630 -0.84(-3.03%)
Sep 19, 2008 28.23 30.20 27.03 27.59 0 +0.47(+1.74%)
Sep 18, 2008 25.93 27.12 25.18 27.12 11,503,691 +1.47(+5.72%)
Sep 17, 2008 26.57 26.57 25.54 25.65 12,034,233 -1.16(-4.34%)
Sep 16, 2008 26.52 27.19 25.96 26.81 11,290,712 -0.08(-0.30%)
Sep 15, 2008 27.25 27.76 26.80 26.90 7,665,590 -0.92(-3.30%)
Sep 12, 2008 27.53 28.03 27.46 27.82 6,628,932 +0.14(+0.52%)
Sep 11, 2008 27.18 27.67 26.66 27.67 8,947,602 +0.23(+0.83%)
Sep 10, 2008 26.56 27.69 26.52 27.44 10,295,305 +1.05(+3.98%)
Sep 09, 2008 28.22 28.31 26.39 26.39 10,632,322 -1.69(-6.03%)
Sep 08, 2008 28.44 28.90 27.56 28.09 10,510,797 +0.26(+0.93%)
Sep 05, 2008 27.83 28.15 27.39 27.83 0 -0.15(-0.54%)
Sep 04, 2008 29.20 29.20 27.93 27.98 8,859,131 -1.45(-4.92%)
Sep 03, 2008 29.44 29.60 28.92 29.43 9,496,363 -0.04(-0.13%)
Sep 02, 2008 29.88 30.45 29.33 29.46 7,112,569 +0.01(+0.04%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,011,917 +0.99(+3.41%)
Aug 27, 2008 29.00 29.11 28.65 28.94 7,829,588 -0.07(-0.24%)
Aug 26, 2008 29.56 29.80 28.71 29.01 7,907,448 -0.66(-2.23%)
Aug 25, 2008 30.14 30.31 29.60 29.67 5,671,398 -0.79(-2.58%)
Aug 22, 2008 29.92 30.51 29.87 30.46 0 +0.65(+2.20%)
Aug 21, 2008 29.50 30.03 29.33 29.80 6,236,873 +0.14(+0.49%)
Aug 20, 2008 29.80 29.85 29.38 29.66 5,797,625 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.80 7,031,412 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.46 30.63 4,452,760 -0.47(-1.52%)
Aug 15, 2008 30.75 31.31 30.75 31.11 0 +0.39(+1.27%)
Aug 14, 2008 30.77 31.13 30.25 30.72 6,585,772 -0.22(-0.71%)
Aug 13, 2008 30.77 31.26 30.30 30.94 5,846,009 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.63 30.93 4,982,483 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.11 5,402,289 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.21 30.85 8,388,160 +0.37(+1.22%)
Aug 07, 2008 30.53 31.02 30.23 30.48 5,936,797 -0.35(-1.14%)
Aug 06, 2008 29.92 31.11 29.58 30.84 9,050,134 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,410,817 -0.12(-0.40%)
Aug 04, 2008 30.60 30.79 30.00 30.10 8,036,164 -0.37(-1.20%)
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.