Emerson Electric (NY: EMR )

113.43 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.11 27.12 25.81 27.01 9,326,542 +1.54(+6.06%)
Sep 29, 2008 27.21 27.21 24.99 25.47 10,868,583 -1.89(-6.92%)
Sep 26, 2008 26.85 27.38 26.60 27.36 0 +0.05(+0.19%)
Sep 25, 2008 27.02 27.61 26.57 27.31 7,925,414 +0.60(+2.23%)
Sep 24, 2008 27.07 27.16 26.30 26.71 7,331,517 -0.10(-0.37%)
Sep 23, 2008 28.18 28.18 26.77 26.81 9,759,518 -1.34(-4.75%)
Sep 22, 2008 28.73 29.05 28.00 28.15 5,114,052 -0.88(-3.03%)
Sep 19, 2008 29.71 31.78 28.44 29.03 0 +0.50(+1.74%)
Sep 18, 2008 27.28 28.54 26.50 28.54 10,931,720 +1.54(+5.72%)
Sep 17, 2008 27.96 27.96 26.88 26.99 11,435,883 -1.23(-4.34%)
Sep 16, 2008 27.91 28.61 27.32 28.22 10,729,331 -0.09(-0.30%)
Sep 15, 2008 28.68 29.21 28.20 28.30 7,284,452 -0.97(-3.30%)
Sep 12, 2008 28.97 29.50 28.90 29.27 6,299,337 +0.15(+0.52%)
Sep 11, 2008 28.60 29.12 28.05 29.12 8,502,722 +0.24(+0.83%)
Sep 10, 2008 27.95 29.14 27.91 28.88 9,783,416 +1.11(+3.98%)
Sep 09, 2008 29.70 29.79 27.77 27.77 10,103,676 -1.78(-6.03%)
Sep 08, 2008 29.93 30.42 29.01 29.56 9,988,194 +0.27(+0.93%)
Sep 05, 2008 29.28 29.62 28.83 29.28 0 -0.16(-0.54%)
Sep 04, 2008 30.73 30.73 29.40 29.44 8,418,649 -1.52(-4.92%)
Sep 03, 2008 30.99 31.14 30.44 30.97 9,024,198 -0.04(-0.13%)
Sep 02, 2008 31.44 32.05 30.86 31.01 6,758,928 +0.01(+0.04%)
Aug 29, 2008 31.42 31.55 30.94 30.99 0 -0.50(-1.60%)
Aug 28, 2008 30.70 31.71 30.67 31.50 6,663,280 +1.04(+3.41%)
Aug 27, 2008 30.52 30.63 30.15 30.46 7,440,296 -0.07(-0.24%)
Aug 26, 2008 31.11 31.36 30.22 30.53 7,514,285 -0.70(-2.23%)
Aug 25, 2008 31.72 31.89 31.14 31.22 5,389,413 -0.83(-2.58%)
Aug 22, 2008 31.48 32.10 31.43 32.05 0 +0.69(+2.20%)
Aug 21, 2008 31.04 31.60 30.86 31.36 5,926,772 +0.15(+0.49%)
Aug 20, 2008 31.36 31.41 30.91 31.21 5,509,363 -0.15(-0.46%)
Aug 19, 2008 32.10 32.10 31.06 31.36 6,681,806 -0.88(-2.73%)
Aug 18, 2008 32.78 33.05 32.05 32.24 4,231,366 -0.50(-1.52%)
Aug 15, 2008 32.36 32.95 32.36 32.73 0 +0.41(+1.27%)
Aug 14, 2008 32.38 32.75 31.83 32.32 6,258,324 -0.23(-0.71%)
Aug 13, 2008 32.38 32.90 31.89 32.55 5,555,342 +0.01(+0.02%)
Aug 12, 2008 32.81 32.87 32.23 32.55 4,734,751 -0.19(-0.57%)
Aug 11, 2008 32.56 33.24 32.42 32.73 5,133,684 +0.26(+0.82%)
Aug 08, 2008 31.91 32.90 31.79 32.47 7,971,095 +0.39(+1.22%)
Aug 07, 2008 32.12 32.65 31.81 32.08 5,641,616 -0.37(-1.14%)
Aug 06, 2008 31.48 32.73 31.12 32.45 8,600,156 +0.90(+2.85%)
Aug 05, 2008 31.79 32.38 30.81 31.55 10,843,465 -0.13(-0.40%)
Aug 04, 2008 32.20 32.40 31.57 31.67 7,636,601 -0.38(-1.20%)
Aug 01, 2008 32.44 32.63 31.69 32.06 9,266,357 -0.19(-0.60%)
Jul 31, 2008 33.22 33.57 32.16 32.25 9,044,907 -1.48(-4.40%)
Jul 30, 2008 33.40 34.07 33.23 33.73 5,558,676 +0.49(+1.47%)
Jul 29, 2008 33.24 33.36 32.41 33.24 5,531,061 +0.82(+2.53%)
Jul 28, 2008 32.96 32.96 32.40 32.42 4,657,206 -0.58(-1.75%)
Jul 25, 2008 32.95 33.13 32.74 33.00 4,728,658 +0.27(+0.83%)
Jul 24, 2008 33.29 33.53 32.63 32.73 4,707,597 -0.52(-1.55%)
Jul 23, 2008 33.52 33.61 33.01 33.24 7,125,371 -0.24(-0.71%)
Jul 22, 2008 33.34 33.75 33.19 33.48 7,004,415 -0.03(-0.08%)
Jul 21, 2008 33.65 33.65 32.97 33.51 3,877,913 +0.07(+0.20%)
Jul 18, 2008 33.61 33.77 33.18 33.44 6,923,639 -0.07(-0.22%)
Jul 17, 2008 32.63 33.95 32.37 33.52 10,278,514 +1.12(+3.45%)
Jul 16, 2008 32.04 32.61 31.48 32.40 8,960,825 +0.33(+1.03%)
Jul 15, 2008 32.78 32.78 31.50 32.06 10,269,002 -0.95(-2.87%)
Jul 14, 2008 33.01 33.36 32.57 33.01 6,319,720 +0.34(+1.03%)
Jul 11, 2008 32.65 33.06 32.12 32.67 7,799,952 -0.29(-0.88%)
Jul 10, 2008 32.45 33.03 32.27 32.97 5,453,257 +0.47(+1.45%)
Jul 09, 2008 33.19 33.69 32.49 32.50 7,356,506 -0.26(-0.79%)
Jul 08, 2008 32.31 32.94 32.08 32.75 8,504,317 +0.30(+0.92%)
Jul 07, 2008 32.45 33.02 31.95 32.46 7,194,511 +0.19(+0.57%)
Jul 04, 2008 31.85 32.65 31.80 32.27 4,790,524 +0.00(+0.00%)
Jul 03, 2008 31.85 32.65 31.80 32.27 4,790,524 +0.39(+1.23%)
Jul 02, 2008 33.14 33.14 31.83 31.88 7,479,008 -1.21(-3.64%)
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.