Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.90 37.99 37.69 37.80 1,484,200 +0.02(+0.05%)
Nov 29, 2005 37.45 37.85 37.28 37.78 2,434,800 +0.63(+1.71%)
Nov 28, 2005 36.55 37.20 36.52 37.15 1,404,400 +0.65(+1.77%)
Nov 25, 2005 36.60 36.70 36.48 36.51 209,000 -0.10(-0.29%)
Nov 23, 2005 36.50 36.74 36.40 36.61 800,000 +0.00(+0.00%)
Nov 22, 2005 36.50 36.67 36.21 36.61 1,045,500 +0.19(+0.51%)
Nov 21, 2005 36.15 36.44 36.01 36.42 777,700 +0.17(+0.47%)
Nov 18, 2005 36.70 36.70 36.13 36.26 1,213,900 -0.19(-0.52%)
Nov 17, 2005 36.08 36.45 36.01 36.45 1,198,300 +0.49(+1.38%)
Nov 16, 2005 35.90 36.01 35.77 35.95 855,100 +0.08(+0.21%)
Nov 15, 2005 35.85 36.22 35.85 35.88 988,900 +0.01(+0.01%)
Nov 14, 2005 35.78 36.06 35.58 35.87 844,000 +0.09(+0.27%)
Nov 11, 2005 35.71 35.92 35.70 35.78 602,500 +0.07(+0.20%)
Nov 10, 2005 35.30 35.74 35.11 35.71 1,056,500 +0.49(+1.39%)
Nov 09, 2005 35.35 35.51 35.12 35.22 1,045,300 -0.30(-0.86%)
Nov 08, 2005 35.33 35.65 35.28 35.52 1,207,000 -0.03(-0.08%)
Nov 07, 2005 35.29 35.62 35.38 35.55 1,115,000 +0.26(+0.72%)
Nov 04, 2005 35.25 35.33 35.15 35.29 1,544,900 +0.05(+0.14%)
Nov 03, 2005 35.33 35.49 35.18 35.24 1,963,500 -0.05(-0.14%)
Nov 02, 2005 35.12 35.38 34.85 35.29 1,731,200 +0.18(+0.51%)
Nov 01, 2005 34.75 35.40 34.69 35.12 2,681,000 +0.34(+0.98%)
Oct 31, 2005 34.56 34.97 34.42 34.78 1,652,700 +0.48(+1.40%)
Oct 28, 2005 34.05 34.38 33.73 34.29 1,769,600 +0.33(+0.97%)
Oct 27, 2005 34.65 34.65 33.97 33.97 1,095,100 -0.69(-1.98%)
Oct 26, 2005 34.85 35.25 34.64 34.65 1,948,900 -0.30(-0.86%)
Oct 25, 2005 34.75 34.99 34.67 34.95 1,382,800 +0.07(+0.20%)
Oct 24, 2005 34.33 35.02 34.30 34.88 1,546,900 +0.55(+1.62%)
Oct 21, 2005 34.42 34.55 33.67 34.33 1,948,700 +0.02(+0.04%)
Oct 20, 2005 34.67 34.99 34.17 34.31 1,362,300 -0.43(-1.25%)
Oct 19, 2005 33.88 34.76 33.37 34.74 1,822,200 +0.58(+1.71%)
Oct 18, 2005 34.33 34.47 33.91 34.16 1,765,700 -0.33(-0.94%)
Oct 17, 2005 34.75 34.78 34.17 34.49 1,302,000 -0.24(-0.69%)
Oct 14, 2005 34.33 34.85 34.19 34.72 1,926,400 +0.40(+1.18%)
Oct 13, 2005 34.33 34.38 34.00 34.32 1,127,700 +0.02(+0.06%)
Oct 12, 2005 34.50 34.86 33.99 34.30 1,630,600 -0.20(-0.58%)
Oct 11, 2005 34.67 34.78 34.42 34.50 1,127,800 -0.17(-0.49%)
Oct 10, 2005 34.85 34.99 34.56 34.67 1,157,700 -0.29(-0.83%)
Oct 07, 2005 35.30 35.35 34.89 34.96 1,913,000 -0.24(-0.68%)
Oct 06, 2005 35.06 35.55 34.85 35.20 2,605,000 +0.27(+0.76%)
Oct 05, 2005 35.30 35.45 34.94 34.94 1,240,100 -0.41(-1.16%)
Oct 04, 2005 35.92 36.05 35.26 35.35 1,436,100 -0.53(-1.48%)
Oct 03, 2005 35.88 35.90 35.62 35.88 1,772,100 -0.03(-0.07%)
Sep 30, 2005 35.94 35.99 35.65 35.90 1,456,800 -0.03(-0.10%)
Sep 29, 2005 35.40 36.02 35.15 35.94 1,534,500 +0.33(+0.93%)
Sep 28, 2005 35.10 35.80 35.10 35.60 2,483,500 +0.51(+1.44%)
Sep 27, 2005 34.97 35.21 34.87 35.10 2,482,300 +0.29(+0.85%)
Sep 26, 2005 35.00 35.05 34.76 34.80 2,571,500 +0.00(+0.00%)
Sep 23, 2005 34.80 34.98 34.01 34.80 2,485,200 +0.92(+2.73%)
Sep 22, 2005 33.63 34.03 33.53 33.88 1,374,300 +0.34(+1.01%)
Sep 21, 2005 33.88 33.93 33.38 33.54 1,704,000 -0.56(-1.63%)
Sep 20, 2005 33.81 34.37 33.76 34.10 2,139,700 +0.48(+1.43%)
Sep 19, 2005 33.95 34.00 33.40 33.62 1,043,000 -0.04(-0.10%)
Sep 16, 2005 33.55 33.99 33.51 33.65 1,813,900 +0.40(+1.20%)
Sep 15, 2005 33.88 33.88 33.13 33.25 1,127,700 -0.51(-1.51%)
Sep 14, 2005 33.99 34.04 33.70 33.76 1,010,300 -0.06(-0.16%)
Sep 13, 2005 34.12 34.12 33.73 33.81 756,600 -0.30(-0.89%)
Sep 12, 2005 34.17 34.23 34.00 34.12 571,500 +0.04(+0.13%)
Sep 09, 2005 33.97 34.24 33.94 34.08 804,300 +0.12(+0.35%)
Sep 08, 2005 34.40 34.40 33.92 33.96 1,325,400 -0.09(-0.28%)
Sep 07, 2005 33.96 34.10 33.79 34.05 1,021,300 +0.01(+0.01%)
Sep 06, 2005 33.88 34.22 33.88 34.04 1,123,400 +0.46(+1.37%)
Sep 02, 2005 33.71 33.92 33.45 33.58 717,100 -0.08(-0.22%)
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.