Skip to main content

Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.47 35.69 34.79 34.84 5,366,534 -0.65(-1.84%)
Apr 29, 2010 35.31 35.59 35.15 35.49 6,887,133 +0.49(+1.41%)
Apr 28, 2010 34.21 35.14 33.98 35.00 9,634,955 +1.05(+3.08%)
Apr 27, 2010 34.91 35.16 33.87 33.95 8,684,034 -1.14(-3.25%)
Apr 26, 2010 35.25 35.40 35.01 35.09 5,529,744 -0.09(-0.25%)
Apr 23, 2010 35.09 35.21 34.50 35.18 6,657,029 +0.10(+0.29%)
Apr 22, 2010 34.29 35.10 33.69 35.08 6,345,512 +0.45(+1.31%)
Apr 21, 2010 34.63 34.87 34.33 34.63 48,938 -0.13(-0.36%)
Apr 20, 2010 34.74 34.89 34.47 34.75 4,698,537 +0.30(+0.87%)
Apr 19, 2010 34.37 34.62 33.98 34.45 4,290,847 -0.10(-0.29%)
Apr 16, 2010 35.20 35.27 34.35 34.55 8,383,921 -0.77(-2.17%)
Apr 15, 2010 34.61 35.39 34.49 35.32 9,200,657 +0.70(+2.02%)
Apr 14, 2010 34.10 34.69 33.95 34.62 5,087,811 +0.50(+1.47%)
Apr 13, 2010 33.81 34.20 33.77 34.12 4,353,663 +0.24(+0.71%)
Apr 12, 2010 33.87 34.11 33.76 33.88 2,929,435 -0.01(-0.02%)
Apr 09, 2010 34.01 34.17 33.70 33.89 3,801,378 -0.09(-0.27%)
Apr 08, 2010 33.69 34.03 33.44 33.98 4,740,155 +0.33(+0.97%)
Apr 07, 2010 33.90 33.99 33.38 33.65 7,040,097 -0.35(-1.04%)
Apr 06, 2010 34.23 34.23 33.90 34.01 4,203,003 -0.19(-0.57%)
Apr 05, 2010 34.02 34.26 33.83 34.20 3,996,925 +0.29(+0.87%)
Apr 01, 2010 33.70 33.91 33.91 33.91 3,141,810 +0.33(+0.97%)
Mar 31, 2010 33.75 33.93 33.51 33.58 6,376,696 -0.31(-0.92%)
Mar 30, 2010 33.33 34.09 33.28 33.89 6,370,080 +0.65(+1.97%)
Mar 29, 2010 33.31 33.37 33.11 33.24 3,653,057 +0.02(+0.06%)
Mar 26, 2010 33.06 33.49 33.06 33.22 7,078,669 +0.21(+0.63%)
Mar 25, 2010 33.05 33.35 32.86 33.01 6,674,521 +0.24(+0.73%)
Mar 24, 2010 33.06 33.21 32.62 32.77 5,036,137 -0.27(-0.83%)
Mar 23, 2010 32.65 33.16 32.57 33.04 4,566,745 +0.48(+1.47%)
Mar 22, 2010 32.20 32.63 32.15 32.56 3,740,539 +0.13(+0.41%)
Mar 19, 2010 32.72 32.87 32.27 32.43 5,935,795 -0.24(-0.73%)
Mar 18, 2010 32.67 32.72 32.39 32.67 3,062,462 +0.06(+0.18%)
Mar 17, 2010 32.52 32.78 32.48 32.61 3,945,486 +0.13(+0.41%)
Mar 16, 2010 32.31 32.53 32.13 32.48 4,068,932 +0.23(+0.70%)
Mar 15, 2010 32.02 32.25 31.96 32.25 4,668,808 +0.17(+0.54%)
Mar 12, 2010 32.12 32.14 31.76 32.08 3,539,128 +0.09(+0.29%)
Mar 11, 2010 31.88 31.98 31.62 31.98 5,248,289 -0.03(-0.08%)
Mar 10, 2010 32.10 32.20 31.78 32.01 5,335,176 +0.00(+0.00%)
Mar 09, 2010 31.94 32.14 31.79 32.01 4,485,607 +0.01(+0.02%)
Mar 08, 2010 32.39 32.41 31.98 32.00 6,126,171 -0.34(-1.05%)
Mar 05, 2010 32.20 32.61 32.11 32.34 5,619,249 +0.36(+1.13%)
Mar 04, 2010 31.96 32.21 31.80 31.98 4,922,951 +0.03(+0.08%)
Mar 03, 2010 31.90 32.23 31.87 31.96 5,380,616 +0.19(+0.59%)
Mar 02, 2010 31.74 31.95 31.65 31.77 4,927,060 +0.17(+0.55%)
Mar 01, 2010 31.74 31.74 31.48 31.60 7,388,520 +0.02(+0.06%)
Feb 26, 2010 31.86 32.03 31.38 31.58 8,535,699 -0.24(-0.75%)
Feb 25, 2010 31.68 31.88 31.14 31.82 7,994,504 -0.31(-0.96%)
Feb 24, 2010 31.46 32.16 31.32 32.12 8,476,935 +0.69(+2.21%)
Feb 23, 2010 32.06 32.15 31.35 31.43 7,792,921 -0.73(-2.26%)
Feb 22, 2010 32.14 32.28 31.82 32.16 6,610,625 +0.09(+0.27%)
Feb 19, 2010 31.69 32.11 31.61 32.07 8,488,705 +0.23(+0.73%)
Feb 18, 2010 31.39 31.87 31.36 31.84 6,256,337 +0.37(+1.19%)
Feb 17, 2010 31.34 31.49 31.12 31.46 6,661,382 +0.15(+0.47%)
Feb 16, 2010 31.08 31.34 30.94 31.32 6,920,884 +0.49(+1.60%)
Feb 12, 2010 30.72 30.82 30.82 30.82 8,055,940 -0.21(-0.69%)
Feb 11, 2010 30.31 31.10 30.15 31.04 8,754,668 +0.71(+2.33%)
Feb 10, 2010 30.58 30.68 30.06 30.33 8,052,812 -0.00(-0.01%)
Feb 09, 2010 29.73 30.49 29.55 30.33 10,616,654 +0.47(+1.57%)
Feb 08, 2010 29.84 29.96 29.42 29.86 6,005,393 -0.03(-0.11%)
Feb 05, 2010 29.86 30.23 29.37 29.90 12,048,823 -0.08(-0.27%)
Feb 04, 2010 30.57 30.64 29.80 29.98 11,869,815 -0.85(-2.77%)
Feb 03, 2010 30.62 31.13 30.57 30.83 9,636,425 -0.14(-0.45%)
Feb 02, 2010 29.98 31.20 28.26 30.97 22,688,232 +3.00(+10.72%)
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.