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

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 21.56 0 -0.65(-2.94%)
Jan 29, 2009 22.88 22.98 22.00 22.21 7,960,212 -0.94(-4.04%)
Jan 28, 2009 22.64 23.40 22.64 23.14 7,473,967 +0.92(+4.12%)
Jan 27, 2009 21.89 22.44 21.85 22.23 7,282,528 +0.60(+2.77%)
Jan 26, 2009 21.60 22.50 21.30 21.63 6,974,374 +0.01(+0.06%)
Jan 23, 2009 21.44 22.03 21.09 21.62 7,299,391 -0.11(-0.49%)
Jan 22, 2009 21.95 22.14 21.18 21.72 9,632,368 -0.56(-2.51%)
Jan 21, 2009 21.64 22.41 21.26 22.28 10,246,485 +1.02(+4.81%)
Jan 20, 2009 22.06 22.32 21.18 21.26 7,836,062 -2.47(-10.42%)
Jan 19, 2009 23.73 23.73 23.73 23.73 1,516 +1.55(+6.98%)
Jan 16, 2009 22.67 22.94 21.42 22.18 7,036,642 +0.02(+0.09%)
Jan 15, 2009 21.85 22.40 21.00 22.16 8,020,702 +0.32(+1.48%)
Jan 14, 2009 22.21 22.27 21.46 21.84 7,607,155 -0.80(-3.52%)
Jan 13, 2009 22.81 23.07 22.29 22.64 7,272,359 -0.24(-1.07%)
Jan 12, 2009 23.51 23.51 22.67 22.88 5,834,797 -0.65(-2.77%)
Jan 09, 2009 24.48 24.72 23.44 23.53 6,913,761 -0.85(-3.49%)
Jan 08, 2009 23.92 24.50 23.73 24.38 6,081,693 +0.15(+0.63%)
Jan 07, 2009 25.08 25.31 24.03 24.23 7,520,150 -1.54(-5.98%)
Jan 06, 2009 24.81 26.03 24.69 25.77 10,307,057 +1.18(+4.80%)
Jan 05, 2009 24.90 25.31 24.35 24.59 6,236,419 -0.42(-1.69%)
Jan 02, 2009 24.21 25.16 24.05 25.02 0 +0.88(+3.66%)
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.