Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.25 22.59 21.36 21.55 0 -0.65(-2.94%)
Jan 29, 2009 22.88 22.98 22.00 22.21 7,961,013 -0.94(-4.04%)
Jan 28, 2009 22.64 23.40 22.64 23.14 7,474,719 +0.92(+4.12%)
Jan 27, 2009 21.88 22.44 21.84 22.23 7,283,261 +0.60(+2.77%)
Jan 26, 2009 21.59 22.50 21.30 21.63 6,975,076 +0.01(+0.06%)
Jan 23, 2009 21.43 22.03 21.09 21.61 7,300,125 -0.11(-0.49%)
Jan 22, 2009 21.95 22.13 21.18 21.72 9,633,337 -0.56(-2.51%)
Jan 21, 2009 21.64 22.41 21.26 22.28 10,247,516 +1.02(+4.81%)
Jan 20, 2009 22.06 22.32 21.18 21.26 7,836,851 -2.47(-10.42%)
Jan 19, 2009 23.73 23.73 23.73 23.73 1,517 +1.55(+6.98%)
Jan 16, 2009 22.67 22.94 21.42 22.18 7,037,350 +0.02(+0.09%)
Jan 15, 2009 21.84 22.40 20.99 22.16 8,021,510 +0.32(+1.48%)
Jan 14, 2009 22.21 22.27 21.46 21.84 7,607,921 -0.80(-3.52%)
Jan 13, 2009 22.81 23.07 22.29 22.63 7,273,091 -0.24(-1.07%)
Jan 12, 2009 23.51 23.51 22.67 22.88 5,835,384 -0.65(-2.77%)
Jan 09, 2009 24.48 24.72 23.44 23.53 6,914,457 -0.85(-3.49%)
Jan 08, 2009 23.92 24.49 23.73 24.38 6,082,305 +0.15(+0.63%)
Jan 07, 2009 25.08 25.31 24.03 24.23 7,520,907 -1.54(-5.98%)
Jan 06, 2009 24.81 26.02 24.68 25.77 10,308,095 +1.18(+4.80%)
Jan 05, 2009 24.90 25.31 24.35 24.59 6,237,047 -0.42(-1.69%)
Jan 02, 2009 24.20 25.16 24.05 25.01 0 +0.88(+3.66%)
Jan 01, 2009 23.78 24.38 23.48 24.13 0 +0.00(+0.00%)
Dec 31, 2008 23.78 24.38 23.48 24.13 7,134,782 +0.46(+1.95%)
Dec 30, 2008 22.89 23.71 22.87 23.67 5,212,949 +1.07(+4.72%)
Dec 29, 2008 22.52 22.88 22.13 22.60 4,457,004 -0.07(-0.32%)
Dec 26, 2008 22.42 22.74 22.25 22.67 2,551,443 +0.42(+1.90%)
Dec 24, 2008 22.00 22.40 21.98 22.25 2,437,629 +0.26(+1.17%)
Dec 23, 2008 22.91 23.16 21.85 22.00 6,903,629 -0.72(-3.19%)
Dec 22, 2008 22.36 23.07 22.22 22.72 7,564,462 +0.30(+1.32%)
Dec 19, 2008 23.72 24.18 22.12 22.42 11,723,471 -0.64(-2.77%)
Dec 18, 2008 23.35 24.17 22.73 23.06 12,256,801 -0.80(-3.34%)
Dec 17, 2008 22.39 24.28 22.18 23.86 11,549,428 +0.96(+4.17%)
Dec 16, 2008 20.94 23.07 20.89 22.90 10,115,700 +2.01(+9.62%)
Dec 15, 2008 21.42 21.75 20.60 20.89 7,085,904 -0.44(-2.04%)
Dec 12, 2008 20.58 21.39 20.49 21.33 7,008,468 +0.27(+1.28%)
Dec 11, 2008 21.81 22.21 20.97 21.06 8,797,476 -0.90(-4.11%)
Dec 10, 2008 21.51 22.41 21.45 21.96 7,988,143 +0.65(+3.03%)
Dec 09, 2008 21.61 21.91 20.94 21.32 8,812,434 -0.60(-2.74%)
Dec 08, 2008 21.22 22.39 21.12 21.92 13,395,737 +1.29(+6.26%)
Dec 05, 2008 20.52 20.80 19.78 20.62 10,833,698 -0.17(-0.82%)
Dec 04, 2008 22.01 22.28 20.37 20.80 8,380,612 -1.41(-6.35%)
Dec 03, 2008 20.90 22.29 20.46 22.21 11,235,831 +1.08(+5.12%)
Dec 02, 2008 20.42 21.13 20.27 21.13 10,611,868 +1.02(+5.08%)
Dec 01, 2008 22.90 22.90 20.10 20.10 13,293,877 -3.55(-15.02%)
Nov 28, 2008 22.83 23.66 22.66 23.66 3,801,291 +0.75(+3.28%)
Nov 26, 2008 22.03 23.00 21.59 22.90 7,472,756 +0.16(+0.70%)
Nov 25, 2008 22.18 23.01 21.77 22.75 8,800,700 +0.90(+4.10%)
Nov 24, 2008 21.59 22.41 20.98 21.85 13,448,468 +0.64(+3.01%)
Nov 21, 2008 20.28 21.36 19.29 21.21 15,112,068 +1.45(+7.34%)
Nov 20, 2008 20.62 21.67 19.62 19.76 14,589,771 -1.09(-5.22%)
Nov 19, 2008 21.45 22.25 20.74 20.85 10,828,503 -0.73(-3.39%)
Nov 18, 2008 20.97 21.91 20.63 21.58 11,146,201 +0.65(+3.12%)
Nov 17, 2008 21.73 21.82 20.87 20.93 9,488,613 -1.09(-4.94%)
Nov 14, 2008 22.34 22.92 20.57 22.01 0 -1.65(-6.99%)
Nov 13, 2008 20.71 23.76 20.44 23.67 15,624,956 +3.07(+14.88%)
Nov 12, 2008 20.98 21.27 20.53 20.60 11,519,464 -0.35(-1.67%)
Nov 11, 2008 21.83 21.94 20.74 20.95 10,001,055 -1.22(-5.50%)
Nov 10, 2008 22.06 23.27 21.63 22.17 9,269,110 +0.96(+4.54%)
Nov 07, 2008 20.84 21.32 20.46 21.21 7,550,416 +0.50(+2.42%)
Nov 06, 2008 22.25 22.25 20.59 20.71 11,457,121 -1.82(-8.07%)
Nov 05, 2008 23.04 23.97 22.08 22.53 10,311,821 -1.11(-4.68%)
Nov 04, 2008 22.31 23.99 22.09 23.64 14,085,901 +2.18(+10.13%)
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.