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 (%)
Mar 31, 2010 33.62 33.80 33.38 33.45 6,400,603 -0.31(-0.92%)
Mar 30, 2010 33.20 33.96 33.15 33.77 6,393,962 +0.65(+1.97%)
Mar 29, 2010 33.18 33.25 32.99 33.11 3,666,753 +0.02(+0.06%)
Mar 26, 2010 32.93 33.36 32.93 33.09 7,105,208 +0.21(+0.63%)
Mar 25, 2010 32.93 33.23 32.74 32.89 6,699,545 +0.24(+0.73%)
Mar 24, 2010 32.93 33.09 32.50 32.65 5,055,018 -0.27(-0.83%)
Mar 23, 2010 32.53 33.03 32.45 32.92 4,583,866 +0.48(+1.47%)
Mar 22, 2010 32.08 32.51 32.03 32.44 3,754,562 +0.13(+0.41%)
Mar 19, 2010 32.60 32.75 32.15 32.31 5,958,049 -0.24(-0.74%)
Mar 18, 2010 32.55 32.60 32.26 32.55 3,073,944 +0.06(+0.18%)
Mar 17, 2010 32.40 32.66 32.36 32.49 3,960,278 +0.13(+0.41%)
Mar 16, 2010 32.19 32.41 32.01 32.36 4,084,187 +0.23(+0.70%)
Mar 15, 2010 31.90 32.13 31.84 32.13 4,686,312 +0.17(+0.54%)
Mar 12, 2010 32.00 32.02 31.65 31.96 3,552,397 +0.09(+0.29%)
Mar 11, 2010 31.77 31.86 31.50 31.86 5,267,965 -0.03(-0.08%)
Mar 10, 2010 31.98 32.08 31.67 31.89 5,355,178 +0.00(+0.00%)
Mar 09, 2010 31.82 32.02 31.67 31.89 4,502,424 +0.01(+0.02%)
Mar 08, 2010 32.27 32.29 31.86 31.88 6,149,139 -0.34(-1.05%)
Mar 05, 2010 32.08 32.49 31.99 32.22 5,640,317 +0.36(+1.13%)
Mar 04, 2010 31.84 32.09 31.68 31.86 4,941,408 +0.03(+0.08%)
Mar 03, 2010 31.79 32.11 31.75 31.84 5,400,789 +0.19(+0.59%)
Mar 02, 2010 31.63 31.83 31.53 31.65 4,945,532 +0.17(+0.55%)
Mar 01, 2010 31.62 31.62 31.36 31.48 7,416,221 +0.02(+0.06%)
Feb 26, 2010 31.75 31.91 31.27 31.46 8,567,701 -0.24(-0.75%)
Feb 25, 2010 31.56 31.77 31.03 31.70 8,024,477 -0.31(-0.95%)
Feb 24, 2010 31.34 32.04 31.20 32.00 8,508,716 +0.69(+2.21%)
Feb 23, 2010 31.94 32.03 31.23 31.31 7,822,138 -0.72(-2.26%)
Feb 22, 2010 32.02 32.16 31.71 32.04 6,635,409 +0.09(+0.27%)
Feb 19, 2010 31.57 31.99 31.49 31.95 8,520,530 +0.23(+0.73%)
Feb 18, 2010 31.27 31.75 31.25 31.72 6,279,792 +0.37(+1.19%)
Feb 17, 2010 31.23 31.37 31.01 31.35 6,686,357 +0.15(+0.47%)
Feb 16, 2010 30.96 31.22 30.83 31.20 6,946,832 +0.49(+1.60%)
Feb 12, 2010 30.61 30.71 30.71 30.71 8,086,143 -0.21(-0.69%)
Feb 11, 2010 30.20 30.98 30.04 30.92 8,787,490 +0.70(+2.33%)
Feb 10, 2010 30.46 30.57 29.94 30.22 8,083,003 -0.00(-0.01%)
Feb 09, 2010 29.62 30.37 29.44 30.22 10,656,457 +0.47(+1.57%)
Feb 08, 2010 29.73 29.85 29.31 29.75 6,027,908 -0.03(-0.11%)
Feb 05, 2010 29.75 30.11 29.26 29.78 12,093,996 -0.08(-0.26%)
Feb 04, 2010 30.45 30.53 29.69 29.86 11,914,316 -0.85(-2.77%)
Feb 03, 2010 30.51 31.01 30.46 30.71 9,672,554 -0.14(-0.45%)
Feb 02, 2010 29.87 31.08 28.16 30.85 22,773,292 +2.99(+10.72%)
Feb 01, 2010 27.58 28.08 27.57 27.87 7,152,435 +0.46(+1.69%)
Jan 29, 2010 27.59 28.01 27.34 27.40 7,061,437 -0.09(-0.31%)
Jan 28, 2010 27.85 27.90 27.19 27.49 5,759,813 -0.26(-0.93%)
Jan 27, 2010 27.81 27.88 27.34 27.75 8,604,742 -0.07(-0.26%)
Jan 26, 2010 27.94 28.21 27.75 27.82 5,803,722 -0.22(-0.80%)
Jan 25, 2010 28.18 28.28 27.93 28.04 4,748,136 +0.28(+1.02%)
Jan 22, 2010 28.40 28.64 27.75 27.76 7,360,001 -0.68(-2.39%)
Jan 21, 2010 29.11 29.22 28.39 28.44 7,406,981 -0.75(-2.55%)
Jan 20, 2010 29.28 29.32 28.84 29.18 4,889,317 -0.32(-1.10%)
Jan 19, 2010 29.20 29.51 29.09 29.51 5,352,723 +0.27(+0.93%)
Jan 15, 2010 29.55 29.24 29.24 29.24 6,858,733 -0.41(-1.38%)
Jan 14, 2010 29.37 29.69 29.16 29.65 8,131,268 +0.28(+0.94%)
Jan 13, 2010 29.45 29.48 29.26 29.37 5,402,493 +0.02(+0.07%)
Jan 12, 2010 29.32 29.53 29.14 29.35 6,574,251 -0.16(-0.54%)
Jan 11, 2010 29.18 29.61 29.03 29.51 5,088,477 +0.44(+1.52%)
Jan 08, 2010 28.85 29.09 28.64 29.07 5,271,313 +0.16(+0.57%)
Jan 07, 2010 28.76 28.92 28.56 28.90 4,677,534 +0.00(+0.00%)
Jan 06, 2010 28.53 28.91 28.47 28.90 6,540,427 +0.26(+0.90%)
Jan 05, 2010 28.62 28.65 28.41 28.64 4,104,219 +0.05(+0.16%)
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.