Skip to main content

Emerson Electric (NY: EMR )

113.36 -0.09 (-0.08%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.50 21.87 19.96 21.67 15,024,625 +0.13(+0.61%)
Oct 30, 2008 22.22 23.04 21.06 21.54 10,829,416 -0.20(-0.91%)
Oct 29, 2008 22.01 22.89 21.47 21.74 9,976,897 +0.02(+0.09%)
Oct 28, 2008 20.49 21.77 19.50 21.72 11,723,861 +1.80(+9.04%)
Oct 27, 2008 19.87 21.14 19.65 19.92 8,383,458 -0.36(-1.80%)
Oct 24, 2008 19.90 20.84 19.49 20.28 9,616,691 -1.31(-6.07%)
Oct 23, 2008 21.64 22.24 20.34 21.59 12,370,374 +0.02(+0.09%)
Oct 22, 2008 22.25 22.31 20.63 21.57 11,728,466 -1.24(-5.43%)
Oct 21, 2008 23.19 24.06 22.65 22.81 8,042,711 -0.73(-3.09%)
Oct 20, 2008 22.72 23.60 22.14 23.54 9,398,916 +1.00(+4.44%)
Oct 17, 2008 22.90 24.00 22.31 22.54 10,857,455 -0.92(-3.92%)
Oct 16, 2008 21.84 23.63 20.88 23.46 13,454,538 +1.70(+7.79%)
Oct 15, 2008 23.94 24.06 21.60 21.77 13,274,332 -2.80(-11.40%)
Oct 14, 2008 26.31 27.04 23.60 24.57 11,875,550 -0.94(-3.69%)
Oct 13, 2008 23.75 26.15 22.73 25.51 14,726,264 +3.40(+15.40%)
Oct 10, 2008 21.56 23.30 19.96 22.10 25,778,816 -0.41(-1.82%)
Oct 09, 2008 24.47 24.98 22.34 22.51 13,188,491 -1.42(-5.95%)
Oct 08, 2008 23.43 25.21 23.24 23.94 16,742,776 +0.13(+0.53%)
Oct 07, 2008 25.25 25.65 23.81 23.81 12,045,332 -0.98(-3.95%)
Oct 06, 2008 24.75 25.07 23.34 24.79 11,649,189 -0.50(-1.99%)
Oct 03, 2008 25.36 26.81 25.23 25.29 0 +0.38(+1.51%)
Oct 02, 2008 25.95 25.95 24.78 24.92 9,231,395 -1.03(-3.98%)
Oct 01, 2008 26.66 27.04 25.82 25.95 8,469,886 -1.06(-3.92%)
Sep 30, 2008 26.11 27.12 25.81 27.01 9,327,481 +1.54(+6.06%)
Sep 29, 2008 27.21 27.21 24.99 25.47 10,869,677 -1.89(-6.92%)
Sep 26, 2008 26.85 27.37 26.60 27.36 0 +0.05(+0.19%)
Sep 25, 2008 27.02 27.61 26.57 27.31 7,926,212 +0.60(+2.23%)
Sep 24, 2008 27.07 27.16 26.29 26.71 7,332,255 -0.10(-0.37%)
Sep 23, 2008 28.17 28.17 26.76 26.81 9,760,500 -1.34(-4.75%)
Sep 22, 2008 28.73 29.04 28.00 28.15 5,114,566 -0.88(-3.03%)
Sep 19, 2008 29.70 31.78 28.44 29.03 0 +0.50(+1.74%)
Sep 18, 2008 27.28 28.53 26.50 28.53 10,932,820 +1.54(+5.72%)
Sep 17, 2008 27.96 27.96 26.88 26.99 11,437,034 -1.23(-4.34%)
Sep 16, 2008 27.91 28.61 27.31 28.21 10,730,411 -0.09(-0.30%)
Sep 15, 2008 28.68 29.21 28.19 28.30 7,285,185 -0.97(-3.30%)
Sep 12, 2008 28.97 29.49 28.90 29.27 6,299,971 +0.15(+0.52%)
Sep 11, 2008 28.60 29.12 28.05 29.12 8,503,578 +0.24(+0.83%)
Sep 10, 2008 27.94 29.13 27.90 28.88 9,784,401 +1.11(+3.98%)
Sep 09, 2008 29.70 29.78 27.77 27.77 10,104,693 -1.78(-6.03%)
Sep 08, 2008 29.92 30.41 29.00 29.55 9,989,199 +0.27(+0.93%)
Sep 05, 2008 29.28 29.62 28.82 29.28 0 -0.16(-0.54%)
Sep 04, 2008 30.72 30.72 29.39 29.44 8,419,496 -1.52(-4.92%)
Sep 03, 2008 30.98 31.14 30.43 30.96 9,025,106 -0.04(-0.13%)
Sep 02, 2008 31.44 32.04 30.86 31.00 6,759,608 +0.01(+0.04%)
Aug 29, 2008 31.41 31.55 30.94 30.99 0 -0.50(-1.60%)
Aug 28, 2008 30.70 31.70 30.67 31.49 6,663,951 +1.04(+3.41%)
Aug 27, 2008 30.51 30.62 30.15 30.45 7,441,045 -0.07(-0.24%)
Aug 26, 2008 31.11 31.35 30.21 30.53 7,515,041 -0.70(-2.23%)
Aug 25, 2008 31.72 31.89 31.14 31.22 5,389,955 -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 5,927,368 +0.15(+0.49%)
Aug 20, 2008 31.35 31.41 30.91 31.21 5,509,918 -0.15(-0.46%)
Aug 19, 2008 32.10 32.10 31.06 31.35 6,682,478 -0.88(-2.73%)
Aug 18, 2008 32.78 33.04 32.05 32.23 4,231,792 -0.50(-1.52%)
Aug 15, 2008 32.35 32.95 32.35 32.73 0 +0.41(+1.27%)
Aug 14, 2008 32.37 32.75 31.83 32.32 6,258,954 -0.23(-0.71%)
Aug 13, 2008 32.37 32.90 31.88 32.55 5,555,901 +0.01(+0.02%)
Aug 12, 2008 32.81 32.87 32.23 32.55 4,735,228 -0.19(-0.57%)
Aug 11, 2008 32.56 33.23 32.42 32.73 5,134,201 +0.26(+0.82%)
Aug 08, 2008 31.90 32.90 31.78 32.47 7,971,897 +0.39(+1.22%)
Aug 07, 2008 32.12 32.64 31.80 32.07 5,642,184 -0.37(-1.14%)
Aug 06, 2008 31.48 32.73 31.12 32.45 8,601,021 +0.90(+2.85%)
Aug 05, 2008 31.79 32.38 30.81 31.55 10,844,556 -0.13(-0.40%)
Aug 04, 2008 32.19 32.40 31.57 31.67 7,637,370 -0.38(-1.20%)
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.