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 (%)
Dec 30, 2005 37.53 37.58 37.31 37.35 707,100 -0.37(-0.97%)
Dec 29, 2005 37.88 38.00 37.65 37.72 458,000 -0.16(-0.42%)
Dec 28, 2005 38.00 38.08 37.72 37.88 599,600 -0.01(-0.04%)
Dec 27, 2005 38.47 38.74 37.87 37.89 1,036,400 -0.49(-1.26%)
Dec 23, 2005 38.30 38.45 38.19 38.38 521,800 +0.19(+0.48%)
Dec 22, 2005 37.92 38.26 37.76 38.19 836,600 +0.42(+1.11%)
Dec 21, 2005 37.90 38.03 37.70 37.77 955,400 +0.08(+0.23%)
Dec 20, 2005 37.75 37.97 37.65 37.69 1,180,800 -0.04(-0.12%)
Dec 19, 2005 37.76 38.01 37.68 37.73 882,600 -0.03(-0.08%)
Dec 16, 2005 37.90 38.06 37.76 37.76 2,241,900 -0.14(-0.37%)
Dec 15, 2005 38.71 38.71 37.77 37.90 1,732,100 -0.80(-2.07%)
Dec 14, 2005 38.69 38.92 38.47 38.70 1,098,000 +0.02(+0.04%)
Dec 13, 2005 38.24 38.75 38.12 38.69 1,047,500 +0.40(+1.03%)
Dec 12, 2005 38.11 38.49 38.12 38.29 988,200 +0.19(+0.49%)
Dec 09, 2005 38.58 38.70 38.08 38.10 1,461,200 -0.20(-0.52%)
Dec 08, 2005 38.35 38.54 38.15 38.30 1,353,200 +0.01(+0.01%)
Dec 07, 2005 38.40 38.47 38.20 38.30 1,412,000 -0.31(-0.80%)
Dec 06, 2005 38.65 38.75 38.49 38.61 1,765,600 +0.11(+0.29%)
Dec 05, 2005 38.53 38.58 38.38 38.50 1,149,100 -0.15(-0.39%)
Dec 02, 2005 38.60 38.74 38.38 38.65 1,746,900 +0.03(+0.08%)
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.