Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
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.