Emerson Electric (NY: EMR )

88.40 +1.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.75 34.27 32.41 32.70 0 -0.99(-2.94%)
Jan 29, 2009 34.71 34.86 33.38 33.69 5,247,344 -1.42(-4.04%)
Jan 28, 2009 34.35 35.50 34.35 35.11 4,926,813 +1.39(+4.12%)
Jan 27, 2009 33.20 34.04 33.14 33.72 4,800,617 +0.91(+2.77%)
Jan 26, 2009 32.76 34.13 32.31 32.81 4,597,483 +0.02(+0.06%)
Jan 23, 2009 32.52 33.42 32.00 32.79 4,811,733 -0.16(-0.49%)
Jan 22, 2009 33.30 33.58 32.13 32.95 6,349,623 -0.85(-2.51%)
Jan 21, 2009 32.83 34.00 32.25 33.80 6,754,447 +1.55(+4.81%)
Jan 20, 2009 33.47 33.86 32.13 32.25 5,165,505 -3.75(-10.42%)
Jan 19, 2009 36.00 36.00 36.00 36.00 1,000 +2.35(+6.98%)
Jan 16, 2009 34.39 34.80 32.50 33.65 4,638,530 +0.03(+0.09%)
Jan 15, 2009 33.14 33.98 31.85 33.62 5,287,219 +0.49(+1.48%)
Jan 14, 2009 33.70 33.78 32.56 33.13 5,014,610 -1.21(-3.52%)
Jan 13, 2009 34.61 35.00 33.82 34.34 4,793,914 -0.37(-1.07%)
Jan 12, 2009 35.67 35.67 34.39 34.71 3,846,278 -0.99(-2.77%)
Jan 09, 2009 37.14 37.50 35.56 35.70 4,557,527 -1.29(-3.49%)
Jan 08, 2009 36.29 37.16 36.00 36.99 4,009,031 +0.23(+0.63%)
Jan 07, 2009 38.05 38.40 36.46 36.76 4,957,257 -2.34(-5.98%)
Jan 06, 2009 37.64 39.48 37.45 39.10 6,794,376 +1.79(+4.80%)
Jan 05, 2009 37.77 38.40 36.94 37.31 4,111,026 -0.64(-1.69%)
Jan 02, 2009 36.72 38.17 36.49 37.95 0 +1.34(+3.66%)
Jan 01, 2009 36.08 36.99 35.62 36.61 0 +0.00(+0.00%)
Dec 31, 2008 36.08 36.99 35.62 36.61 4,702,750 +0.70(+1.95%)
Dec 30, 2008 34.73 35.97 34.70 35.91 3,436,012 +1.62(+4.72%)
Dec 29, 2008 34.16 34.71 33.57 34.29 2,937,746 -0.11(-0.32%)
Dec 26, 2008 34.01 34.50 33.75 34.40 1,681,733 +0.64(+1.90%)
Dec 24, 2008 33.38 33.99 33.34 33.76 1,606,715 +0.39(+1.17%)
Dec 23, 2008 34.76 35.14 33.15 33.37 4,550,390 -1.10(-3.19%)
Dec 22, 2008 33.92 35.00 33.71 34.47 4,985,965 +0.45(+1.32%)
Dec 19, 2008 35.98 36.68 33.56 34.02 7,727,293 -0.97(-2.77%)
Dec 18, 2008 35.43 36.67 34.49 34.99 8,078,827 -1.21(-3.34%)
Dec 17, 2008 33.97 36.84 33.65 36.20 7,612,576 +1.45(+4.17%)
Dec 16, 2008 31.77 35.00 31.70 34.75 6,667,563 +3.05(+9.62%)
Dec 15, 2008 32.50 33.00 31.25 31.70 4,670,533 -0.66(-2.04%)
Dec 12, 2008 31.23 32.45 31.08 32.36 4,619,493 +0.41(+1.28%)
Dec 11, 2008 33.09 33.70 31.81 31.95 5,798,682 -1.37(-4.11%)
Dec 10, 2008 32.63 34.00 32.55 33.32 5,265,226 +0.98(+3.03%)
Dec 09, 2008 32.79 33.24 31.77 32.34 5,808,541 -0.91(-2.74%)
Dec 08, 2008 32.20 33.97 32.04 33.25 8,829,534 +1.96(+6.26%)
Dec 05, 2008 31.13 31.56 30.01 31.29 7,140,817 -0.26(-0.82%)
Dec 04, 2008 33.40 33.80 30.90 31.55 5,523,914 -2.14(-6.35%)
Dec 03, 2008 31.71 33.82 31.04 33.69 7,405,875 +1.64(+5.12%)
Dec 02, 2008 30.98 32.05 30.75 32.05 6,994,602 +1.55(+5.08%)
Dec 01, 2008 34.75 34.75 30.49 30.50 8,762,395 -5.39(-15.02%)
Nov 28, 2008 34.63 35.90 34.38 35.89 2,505,546 +1.14(+3.28%)
Nov 26, 2008 33.43 34.90 32.75 34.75 4,925,519 +0.24(+0.70%)
Nov 25, 2008 33.65 34.91 33.03 34.51 5,800,807 +1.36(+4.10%)
Nov 24, 2008 32.75 34.00 31.83 33.15 8,864,291 +0.97(+3.01%)
Nov 21, 2008 30.77 32.40 29.26 32.18 9,960,820 +2.20(+7.34%)
Nov 20, 2008 31.28 32.88 29.77 29.98 9,616,558 -1.65(-5.22%)
Nov 19, 2008 32.55 33.75 31.46 31.63 7,137,393 -1.11(-3.39%)
Nov 18, 2008 31.82 33.24 31.30 32.74 7,346,797 +0.99(+3.12%)
Nov 17, 2008 32.97 33.10 31.67 31.75 6,254,231 -1.65(-4.94%)
Nov 14, 2008 33.89 34.77 31.21 33.40 0 -2.51(-6.99%)
Nov 13, 2008 31.42 36.04 31.01 35.91 10,298,880 +4.65(+14.88%)
Nov 12, 2008 31.83 32.27 31.15 31.26 7,592,826 -0.53(-1.67%)
Nov 11, 2008 33.12 33.29 31.47 31.79 6,591,997 -1.85(-5.50%)
Nov 10, 2008 33.47 35.30 32.82 33.64 6,109,550 +1.46(+4.54%)
Nov 07, 2008 31.61 32.35 31.04 32.18 4,976,707 +0.76(+2.42%)
Nov 06, 2008 33.75 33.75 31.24 31.42 7,551,734 -2.76(-8.07%)
Nov 05, 2008 34.96 36.36 33.50 34.18 6,796,832 -1.68(-4.68%)
Nov 04, 2008 33.85 36.40 33.51 35.86 9,284,442 +3.30(+10.14%)
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.