Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.40 27.60 27.20 27.42 5,827,470 -0.06(-0.22%)
Nov 27, 2009 27.37 27.67 27.01 27.48 2,392,278 -0.54(-1.94%)
Nov 25, 2009 27.97 28.08 27.73 28.03 3,771,553 +0.05(+0.17%)
Nov 24, 2009 28.01 28.20 27.72 27.98 4,483,377 -0.03(-0.12%)
Nov 23, 2009 27.97 28.35 27.87 28.01 4,178,557 +0.41(+1.49%)
Nov 20, 2009 27.64 27.70 27.15 27.60 6,444,827 -0.12(-0.43%)
Nov 19, 2009 28.08 28.21 27.53 27.72 5,734,403 -0.60(-2.13%)
Nov 18, 2009 28.24 28.36 27.95 28.32 6,160,881 +0.11(+0.38%)
Nov 17, 2009 28.10 28.24 27.69 28.22 4,937,664 +0.14(+0.50%)
Nov 16, 2009 27.71 28.43 27.55 28.08 7,912,798 +0.42(+1.51%)
Nov 13, 2009 27.42 27.78 27.32 27.66 4,577,212 +0.29(+1.06%)
Nov 12, 2009 27.33 27.70 27.26 27.37 6,432,969 -0.01(-0.05%)
Nov 11, 2009 27.61 27.78 27.28 27.38 4,716,141 -0.05(-0.17%)
Nov 10, 2009 27.54 27.71 27.29 27.43 5,308,949 -0.29(-1.05%)
Nov 09, 2009 27.61 27.77 27.47 27.72 6,150,451 +0.42(+1.53%)
Nov 06, 2009 27.17 27.48 26.98 27.30 5,217,307 +0.36(+1.35%)
Nov 05, 2009 26.46 27.31 26.46 26.94 7,667,783 +0.63(+2.39%)
Nov 04, 2009 26.03 26.82 25.93 26.31 9,630,276 +0.50(+1.95%)
Nov 03, 2009 25.34 26.13 25.22 25.81 10,396,986 +0.54(+2.15%)
Nov 02, 2009 25.18 25.50 24.80 25.26 12,057,891 +0.26(+1.06%)
Oct 30, 2009 25.97 26.06 24.97 25.00 13,785,691 -1.05(-4.04%)
Oct 29, 2009 25.58 26.21 25.45 26.05 5,803,424 +0.59(+2.31%)
Oct 28, 2009 25.85 26.05 25.42 25.46 7,014,234 -0.52(-1.99%)
Oct 27, 2009 26.09 26.30 25.83 25.98 6,666,124 -0.05(-0.20%)
Oct 26, 2009 26.30 26.80 25.90 26.03 5,167,568 -0.25(-0.93%)
Oct 23, 2009 26.28 26.35 26.15 26.28 5,199,201 -0.32(-1.22%)
Oct 22, 2009 26.15 26.64 25.93 26.60 6,818,448 +0.45(+1.72%)
Oct 21, 2009 26.12 26.65 26.09 26.15 7,627,375 -0.07(-0.25%)
Oct 20, 2009 26.12 26.30 26.09 26.22 9,471,428 -0.03(-0.10%)
Oct 19, 2009 26.00 26.49 25.89 26.24 8,276,656 +0.34(+1.30%)
Oct 16, 2009 26.09 26.26 25.76 25.91 7,458,967 -0.47(-1.78%)
Oct 15, 2009 26.31 26.49 26.13 26.38 4,539,422 -0.03(-0.10%)
Oct 14, 2009 26.18 26.45 26.07 26.40 5,746,632 +0.50(+1.92%)
Oct 13, 2009 26.02 26.17 25.69 25.91 5,806,251 -0.22(-0.84%)
Oct 12, 2009 26.22 26.30 25.93 26.12 4,876,377 +0.23(+0.90%)
Oct 09, 2009 25.90 25.90 25.67 25.89 6,891,129 +0.05(+0.21%)
Oct 08, 2009 26.00 26.35 25.75 25.84 9,424,103 +0.18(+0.70%)
Oct 07, 2009 25.87 26.07 25.55 25.66 6,280,318 -0.31(-1.20%)
Oct 06, 2009 25.81 26.54 25.71 25.97 10,522,801 +0.36(+1.40%)
Oct 05, 2009 25.46 25.71 25.33 25.61 6,024,198 +0.24(+0.97%)
Oct 02, 2009 25.66 25.77 25.30 25.37 8,460,665 -0.52(-2.00%)
Oct 01, 2009 26.52 26.52 25.59 25.89 9,685,970 -0.66(-2.47%)
Sep 30, 2009 26.52 27.01 26.02 26.54 9,819,513 -0.03(-0.10%)
Sep 29, 2009 26.37 26.71 26.25 26.57 7,577,369 +0.40(+1.53%)
Sep 28, 2009 25.69 26.40 25.63 26.17 5,584,206 +0.39(+1.53%)
Sep 25, 2009 25.87 26.01 25.61 25.77 7,493,881 -0.30(-1.17%)
Sep 24, 2009 26.62 26.88 25.97 26.08 8,676,624 -0.45(-1.70%)
Sep 23, 2009 26.88 26.99 26.47 26.53 7,883,857 -0.34(-1.28%)
Sep 22, 2009 26.68 26.99 26.64 26.87 5,962,921 +0.24(+0.90%)
Sep 21, 2009 26.92 27.02 26.52 26.63 7,533,309 -0.60(-2.19%)
Sep 18, 2009 27.41 27.58 27.17 27.23 7,955,723 -0.08(-0.29%)
Sep 17, 2009 27.22 27.55 26.88 27.31 7,896,397 +0.65(+2.45%)
Sep 16, 2009 26.75 27.44 26.58 26.66 9,930,040 +0.16(+0.61%)
Sep 15, 2009 26.32 26.68 26.18 26.50 7,156,470 +0.28(+1.09%)
Sep 14, 2009 25.82 26.33 25.73 26.21 5,385,692 +0.13(+0.51%)
Sep 11, 2009 26.24 26.48 25.99 26.08 6,683,434 -0.13(-0.51%)
Sep 10, 2009 25.63 26.26 25.48 26.21 8,818,696 +0.53(+2.06%)
Sep 09, 2009 25.24 25.83 25.22 25.68 9,192,755 +0.50(+1.97%)
Sep 08, 2009 25.01 25.25 24.90 25.18 7,479,304 +0.41(+1.66%)
Sep 04, 2009 24.34 24.83 24.24 24.77 5,475,705 +0.44(+1.80%)
Sep 03, 2009 24.12 24.38 24.02 24.34 6,618,575 +0.34(+1.44%)
Sep 02, 2009 23.90 24.20 23.76 23.99 7,090,792 +0.07(+0.31%)
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.