Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • EMERSON ELEC CO Historical Prices

  • Historical Data: EMR

    Return as of November 25 2009

    1 Month 6.48%
    6 Month 31.29%
    YTD 15.41%
    1 Year 27.45%
    3 Year -5.06%
    5 Year 24.87%

  • EMERSON ELEC CO ( EMR ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3.42 M 40.47 39.115 39.71 39.31
    10/27/09 4.41 M 39.72 39.01 39.39 39.23
    10/28/09 4.64 M 39.33 38.38 39.04 38.45
    10/29/09 3.83 M 39.58 38.43 38.63 39.34
    10/30/09 9.12 M 39.35 37.71 39.22 37.75
    11/02/09 7.98 M 38.50 37.45 38.03 38.15
    11/03/09 6.88 M 39.46 38.09 38.26 38.97
    11/04/09 6.37 M 40.50 39.15 39.31 39.73
    11/05/09 5.07 M 41.24 39.95 39.95 41.12
    11/06/09 3.45 M 41.49 40.74 41.03 41.23
    11/09/09 4.07 M 41.94 41.48 41.69 41.86
    11/10/09 3.51 M 41.84 41.21 41.58 41.42
    11/11/09 3.12 M 41.95 41.20 41.70 41.35
    11/12/09 4.26 M 41.83 41.17 41.27 41.33
    11/13/09 3.03 M 41.95 41.23 41.39 41.77
    11/16/09 5.24 M 42.93 41.60 41.84 42.40
    11/17/09 3.51 M 42.65 41.82 42.43 42.61
    11/18/09 4.07 M 42.83 42.21 42.65 42.77
    11/19/09 3.79 M 42.60 41.57 42.40 41.86
    11/20/09 4.26 M 41.83 41.00 41.74 41.68
    11/23/09 2.76 M 42.81 42.09 42.23 42.30
    11/24/09 2.96 M 42.58 41.84 42.30 42.25

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EMR

    Valuation

    Calculate the value of or shares of EMR , since