Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,396,179 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.06 22.83 5,403,936 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.34 21.80 4,620,296 -0.07(-0.32%)
Dec 26, 2008 21.62 21.94 21.46 21.87 2,644,920 +0.41(+1.90%)
Dec 24, 2008 21.22 21.61 21.20 21.47 2,526,936 +0.25(+1.17%)
Dec 23, 2008 22.10 22.34 21.08 21.22 7,156,557 -0.70(-3.19%)
Dec 22, 2008 21.57 22.25 21.43 21.92 7,841,601 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,152,984 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,705,853 -0.77(-3.34%)
Dec 17, 2008 21.60 23.42 21.40 23.02 11,972,564 +0.92(+4.17%)
Dec 16, 2008 20.20 22.25 20.16 22.10 10,486,309 +1.94(+9.62%)
Dec 15, 2008 20.66 20.98 19.87 20.16 7,345,510 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,265,238 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.31 9,119,790 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,280,805 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.56 9,135,295 -0.58(-2.74%)
Dec 08, 2008 20.47 21.60 20.37 21.14 13,886,517 +1.25(+6.26%)
Dec 05, 2008 19.79 20.07 19.08 19.90 11,230,612 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,687,653 -1.36(-6.35%)
Dec 03, 2008 20.16 21.50 19.74 21.42 11,647,478 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 11,000,655 +0.99(+5.08%)
Dec 01, 2008 22.10 22.10 19.39 19.39 13,780,925 -3.43(-15.02%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,559 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.82 22.10 7,746,536 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,123,132 +0.86(+4.10%)
Nov 24, 2008 20.82 21.62 20.24 21.08 13,941,180 +0.62(+3.01%)
Nov 21, 2008 19.56 20.60 18.60 20.46 15,665,730 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,124,297 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.00 20.11 11,225,227 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,554,564 +0.63(+3.12%)
Nov 17, 2008 20.96 21.05 20.14 20.19 9,836,248 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.84 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.83 16,197,408 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,941,503 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.00 10,476,210 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,709,490 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.53 20.25 7,909,140 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,001,454 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,801,740 -1.06(-4.69%)
Nov 04, 2008 21.30 22.90 21.09 22.56 14,755,129 +2.08(+10.14%)
Nov 03, 2008 20.14 20.49 19.76 20.49 11,419,927 -0.11(-0.52%)
Oct 31, 2008 20.43 20.79 18.97 20.59 15,810,744 +0.13(+0.62%)
Oct 30, 2008 21.11 21.90 20.02 20.47 11,396,033 -0.19(-0.91%)
Oct 29, 2008 20.92 21.75 20.40 20.66 10,498,909 +0.02(+0.09%)
Oct 28, 2008 19.47 20.68 18.53 20.64 12,337,278 +1.71(+9.04%)
Oct 27, 2008 18.88 20.09 18.68 18.93 8,822,098 -0.35(-1.80%)
Oct 24, 2008 18.91 19.81 18.52 19.27 10,119,857 -1.25(-6.07%)
Oct 23, 2008 20.56 21.14 19.33 20.52 13,017,617 +0.02(+0.09%)
Oct 22, 2008 21.14 21.21 19.61 20.50 12,342,124 -1.18(-5.43%)
Oct 21, 2008 22.04 22.87 21.53 21.68 8,463,523 -0.69(-3.09%)
Oct 20, 2008 21.59 22.43 21.04 22.37 9,890,686 +0.95(+4.44%)
Oct 17, 2008 21.77 22.80 21.20 21.42 11,425,539 -0.87(-3.92%)
Oct 16, 2008 20.76 22.45 19.85 22.29 14,158,507 +1.61(+7.79%)
Oct 15, 2008 22.75 22.87 20.53 20.68 13,968,872 -2.66(-11.40%)
Oct 14, 2008 25.00 25.70 22.43 23.34 12,496,904 -0.89(-3.69%)
Oct 13, 2008 22.57 24.85 21.60 24.24 15,496,772 +3.23(+15.40%)
Oct 10, 2008 20.49 22.14 18.97 21.00 27,127,618 -0.39(-1.82%)
Oct 09, 2008 23.25 23.73 21.23 21.39 13,878,540 -1.35(-5.95%)
Oct 08, 2008 22.26 23.95 22.09 22.75 17,618,792 +0.12(+0.53%)
Oct 07, 2008 24.00 24.38 22.63 22.63 12,675,568 -0.93(-3.95%)
Oct 06, 2008 23.52 23.82 22.18 23.56 12,258,698 -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 9,714,401 -0.98(-3.98%)
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.