Emerson Electric (NY: EMR )

105.77 +2.09 (+2.02%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.66 32.20 31.17 31.95 10,579,321 -0.23(-0.72%)
Jan 30, 2008 32.40 32.80 32.05 32.19 7,094,983 -0.39(-1.20%)
Jan 29, 2008 32.70 32.81 32.27 32.58 4,729,664 +0.10(+0.30%)
Jan 28, 2008 32.53 32.66 31.88 32.48 5,220,978 +0.06(+0.18%)
Jan 25, 2008 32.44 33.00 32.23 32.42 7,261,885 +0.18(+0.57%)
Jan 24, 2008 31.97 32.52 31.64 32.24 8,469,966 +0.44(+1.39%)
Jan 23, 2008 30.72 31.90 29.62 31.80 12,218,109 +0.21(+0.66%)
Jan 22, 2008 28.32 31.95 28.23 31.59 14,622,296 +0.64(+2.05%)
Jan 21, 2008 30.31 31.51 30.16 30.95 0 +0.00(+0.00%)
Jan 18, 2008 30.31 31.51 30.16 30.95 10,191,766 +0.82(+2.74%)
Jan 17, 2008 30.96 31.46 30.06 30.13 10,100,684 -0.76(-2.45%)
Jan 16, 2008 31.24 31.56 30.79 30.88 9,552,078 -0.54(-1.72%)
Jan 15, 2008 32.12 32.36 31.35 31.42 8,738,236 -1.03(-3.18%)
Jan 14, 2008 32.66 32.87 32.36 32.46 7,652,296 +0.12(+0.37%)
Jan 11, 2008 32.95 33.16 32.14 32.34 8,327,271 -0.98(-2.93%)
Jan 10, 2008 33.10 33.60 32.66 33.31 8,102,645 -0.09(-0.28%)
Jan 09, 2008 33.48 33.98 32.58 33.41 8,266,572 -0.08(-0.23%)
Jan 08, 2008 34.04 34.22 33.42 33.48 7,164,844 -0.34(-1.00%)
Jan 07, 2008 34.02 34.24 33.37 33.82 7,786,980 -0.06(-0.19%)
Jan 04, 2008 34.90 34.90 33.82 33.88 5,347,845 -1.25(-3.55%)
Jan 03, 2008 34.87 35.63 34.83 35.13 4,604,798 +0.42(+1.20%)
Jan 02, 2008 35.65 35.86 34.56 34.71 4,807,427 -0.94(-2.63%)
Jan 01, 2008 35.84 36.17 35.58 35.65 0 +0.00(+0.00%)
Dec 31, 2007 35.84 36.17 35.58 35.65 2,883,281 -0.23(-0.65%)
Dec 28, 2007 35.94 36.41 35.59 35.89 3,016,762 +0.07(+0.19%)
Dec 27, 2007 36.67 36.82 35.78 35.82 3,734,065 -0.61(-1.68%)
Dec 26, 2007 35.69 36.53 35.69 36.43 5,445,979 +0.28(+0.77%)
Dec 24, 2007 35.38 36.17 35.20 36.15 2,057,014 +1.02(+2.90%)
Dec 21, 2007 35.31 35.78 35.05 35.13 8,286,986 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.31 34.86 4,614,652 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.44 34.73 4,636,076 -0.12(-0.34%)
Dec 18, 2007 34.60 35.02 34.09 34.85 4,968,815 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.22 34.28 5,332,849 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,067,335 -0.47(-1.32%)
Dec 13, 2007 35.19 35.90 34.83 35.84 5,437,498 +0.48(+1.35%)
Dec 12, 2007 36.26 36.47 34.93 35.36 7,945,570 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.39 5,644,386 -1.28(-3.50%)
Dec 10, 2007 35.87 37.04 35.87 36.68 5,064,722 -0.02(-0.05%)
Dec 07, 2007 36.65 36.96 36.33 36.70 3,484,836 +0.19(+0.52%)
Dec 06, 2007 36.26 36.55 36.16 36.51 4,381,591 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,387,466 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.60 36.45 6,189,467 +0.31(+0.87%)
Dec 03, 2007 36.18 36.58 35.69 36.14 5,351,532 +0.26(+0.72%)
Nov 30, 2007 36.04 36.55 35.71 35.88 5,963,275 +0.33(+0.94%)
Nov 29, 2007 35.72 35.90 35.19 35.55 4,024,317 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,939,081 +1.45(+4.24%)
Nov 27, 2007 33.92 34.31 33.59 34.10 5,793,143 +0.29(+0.86%)
Nov 26, 2007 34.41 34.83 33.73 33.81 4,743,190 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,567 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,924 -0.70(-2.05%)
Nov 20, 2007 33.82 34.92 33.65 34.29 7,327,629 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,676 -0.76(-2.20%)
Nov 16, 2007 34.93 35.10 34.04 34.59 6,269,479 -0.04(-0.11%)
Nov 15, 2007 34.90 35.04 34.47 34.63 5,865,496 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.97 6,213,759 -0.01(-0.04%)
Nov 13, 2007 34.29 35.05 33.91 34.99 6,296,904 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.09 6,142,467 -0.38(-1.11%)
Nov 09, 2007 34.46 34.85 34.15 34.48 6,473,496 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,960,543 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,825,480 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.15 7,695,917 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.13 32.42 5,487,024 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.61 5,822,485 +0.31(+0.95%)
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.