Skip to main content

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 (%)
May 29, 2009 21.50 21.64 21.01 21.25 10,031,897 -0.09(-0.40%)
May 28, 2009 21.65 21.65 21.00 21.34 7,064,975 -0.03(-0.12%)
May 27, 2009 22.06 22.07 21.32 21.36 7,642,084 -0.66(-2.98%)
May 26, 2009 21.30 22.18 20.99 22.02 7,251,066 +0.71(+3.33%)
May 22, 2009 20.95 21.69 20.95 21.31 7,944,974 +0.26(+1.23%)
May 21, 2009 21.86 21.86 20.82 21.05 13,967,448 -1.01(-4.56%)
May 20, 2009 22.81 22.85 22.02 22.06 13,883,354 -0.53(-2.35%)
May 19, 2009 22.84 22.85 22.30 22.59 9,046,871 -0.46(-2.01%)
May 18, 2009 22.58 23.09 22.44 23.05 5,619,611 +0.70(+3.14%)
May 15, 2009 22.46 22.73 21.97 22.35 10,215,155 -0.12(-0.53%)
May 14, 2009 22.07 22.73 22.07 22.47 5,433,833 +0.20(+0.89%)
May 13, 2009 22.75 22.82 22.19 22.27 8,706,763 -1.20(-5.11%)
May 12, 2009 23.58 23.70 23.14 23.47 7,442,169 +0.08(+0.34%)
May 11, 2009 23.72 23.75 23.30 23.39 6,324,391 -0.75(-3.13%)
May 08, 2009 23.76 24.26 23.48 24.14 6,935,991 +0.66(+2.82%)
May 07, 2009 24.36 24.46 23.14 23.48 11,035,021 -0.60(-2.48%)
May 06, 2009 24.73 24.73 23.84 24.08 8,188,920 -0.28(-1.17%)
May 05, 2009 24.40 24.73 24.12 24.36 8,821,944 -0.37(-1.50%)
May 04, 2009 23.71 24.73 23.51 24.73 10,503,606 +1.17(+4.97%)
May 01, 2009 23.09 23.97 22.58 23.56 12,017,603 +1.02(+4.52%)
Apr 30, 2009 22.45 23.16 22.36 22.54 8,691,079 +0.28(+1.28%)
Apr 29, 2009 21.54 22.42 21.19 22.26 7,643,912 +0.57(+2.63%)
Apr 28, 2009 21.67 21.83 21.19 21.69 6,969,506 -0.23(-1.03%)
Apr 27, 2009 22.16 22.36 21.65 21.91 6,308,366 -0.34(-1.52%)
Apr 24, 2009 21.75 22.52 21.67 22.25 7,677,680 +0.56(+2.56%)
Apr 23, 2009 21.69 21.90 21.12 21.69 6,281,955 +0.01(+0.03%)
Apr 22, 2009 21.32 22.31 21.19 21.69 7,553,279 +0.21(+0.99%)
Apr 21, 2009 20.83 21.65 20.69 21.48 7,337,049 +0.51(+2.43%)
Apr 20, 2009 21.53 21.68 20.85 20.97 8,397,939 -0.91(-4.18%)
Apr 17, 2009 21.72 22.03 21.47 21.88 8,765,165 +0.02(+0.09%)
Apr 16, 2009 21.28 21.97 21.07 21.86 8,490,788 +0.74(+3.51%)
Apr 15, 2009 20.90 21.29 20.75 21.12 5,769,956 +0.32(+1.56%)
Apr 14, 2009 20.92 21.42 20.53 20.79 8,681,521 -0.13(-0.63%)
Apr 13, 2009 21.03 21.15 20.48 20.93 7,328,004 -0.26(-1.25%)
Apr 09, 2009 20.67 21.34 20.65 21.19 12,087,621 +1.19(+5.93%)
Apr 08, 2009 20.51 20.92 19.71 20.01 10,174,352 -0.45(-2.20%)
Apr 07, 2009 21.36 21.46 19.95 20.46 18,992,432 +0.00(+0.00%)
Apr 06, 2009 20.89 20.95 19.89 20.46 8,964,961 -0.71(-3.35%)
Apr 03, 2009 20.70 21.29 20.63 21.16 8,601,632 +0.51(+2.47%)
Apr 02, 2009 20.09 21.14 20.09 20.65 10,624,201 +1.10(+5.62%)
Apr 01, 2009 18.67 19.67 18.54 19.56 10,243,076 +0.63(+3.32%)
Mar 31, 2009 18.68 19.49 18.48 18.93 12,536,398 +0.43(+2.33%)
Mar 30, 2009 18.54 18.88 18.11 18.50 10,306,559 -1.09(-5.55%)
Mar 26, 2009 19.08 19.61 18.89 19.58 11,159,436 +0.74(+3.94%)
Mar 25, 2009 18.62 19.26 18.29 18.84 11,985,946 -0.02(-0.11%)
Mar 24, 2009 18.88 19.09 18.43 18.86 10,920,044 -0.32(-1.66%)
Mar 23, 2009 18.42 19.18 18.42 19.18 7,805,253 +1.43(+8.06%)
Mar 20, 2009 18.40 18.54 17.69 17.75 12,164,043 -0.56(-3.07%)
Mar 19, 2009 18.53 18.68 18.17 18.31 9,996,101 -0.07(-0.36%)
Mar 18, 2009 17.81 18.68 17.46 18.38 8,985,166 +0.47(+2.63%)
Mar 17, 2009 17.83 17.91 17.22 17.91 12,663,529 +0.13(+0.71%)
Mar 16, 2009 17.94 18.41 17.74 17.78 11,397,615 +0.02(+0.11%)
Mar 13, 2009 18.30 18.30 17.43 17.76 0 -0.40(-2.22%)
Mar 12, 2009 18.13 18.22 17.69 18.16 11,917,193 +0.03(+0.15%)
Mar 11, 2009 17.97 18.39 17.75 18.14 9,947,918 +0.36(+2.01%)
Mar 10, 2009 16.78 17.85 16.78 17.78 11,236,584 +1.31(+7.96%)
Mar 09, 2009 16.49 16.96 16.32 16.47 8,806,223 -0.20(-1.19%)
Mar 06, 2009 16.83 17.32 16.21 16.67 0 -0.04(-0.24%)
Mar 05, 2009 17.13 17.13 16.15 16.71 15,696,209 -0.82(-4.68%)
Mar 04, 2009 17.07 17.73 16.81 17.53 15,047,890 +0.79(+4.71%)
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.