Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.88 34.92 33.61 33.74 6,829,227 -1.28(-3.65%)
Feb 28, 2008 34.99 35.37 34.89 35.02 6,251,001 -0.29(-0.83%)
Feb 27, 2008 35.23 35.76 34.94 35.31 6,671,804 -0.05(-0.15%)
Feb 26, 2008 34.44 35.53 34.25 35.37 7,820,353 +0.82(+2.38%)
Feb 25, 2008 34.39 34.64 34.03 34.54 7,926,978 +0.24(+0.69%)
Feb 22, 2008 34.45 34.54 33.58 34.31 6,318,048 +0.07(+0.19%)
Feb 21, 2008 34.93 35.10 34.13 34.24 4,859,616 -0.64(-1.82%)
Feb 20, 2008 34.54 34.93 34.17 34.88 5,788,486 +0.10(+0.29%)
Feb 19, 2008 35.07 35.16 34.62 34.78 5,574,428 +0.17(+0.50%)
Feb 18, 2008 34.72 34.76 34.10 34.60 0 +0.00(+0.00%)
Feb 15, 2008 34.72 34.76 34.10 34.60 5,754,953 -0.13(-0.38%)
Feb 14, 2008 35.15 35.26 34.70 34.74 8,267,634 -0.38(-1.07%)
Feb 13, 2008 34.40 35.13 34.19 35.11 6,473,049 +1.02(+2.99%)
Feb 12, 2008 34.15 34.64 33.84 34.09 6,211,047 +0.08(+0.23%)
Feb 11, 2008 33.58 34.17 33.20 34.02 5,532,453 +0.35(+1.04%)
Feb 08, 2008 33.13 33.82 33.02 33.66 6,260,434 +0.42(+1.25%)
Feb 07, 2008 32.92 33.46 32.51 33.25 6,474,914 +0.21(+0.62%)
Feb 06, 2008 33.74 33.88 33.02 33.04 7,329,194 -0.52(-1.56%)
Feb 05, 2008 35.35 35.35 33.56 33.56 7,053,575 -1.52(-4.34%)
Feb 04, 2008 34.76 35.28 34.60 35.09 6,197,547 +0.51(+1.47%)
Feb 01, 2008 33.61 34.63 33.36 34.58 6,302,529 +0.95(+2.84%)
Jan 31, 2008 33.31 33.88 32.80 33.62 10,053,311 -0.24(-0.72%)
Jan 30, 2008 34.09 34.51 33.73 33.87 6,742,216 -0.41(-1.20%)
Jan 29, 2008 34.41 34.52 33.96 34.28 4,494,503 +0.10(+0.30%)
Jan 28, 2008 34.23 34.37 33.54 34.18 4,961,388 +0.06(+0.18%)
Jan 25, 2008 34.13 34.73 33.92 34.11 6,900,820 +0.19(+0.57%)
Jan 24, 2008 33.64 34.22 33.29 33.92 8,048,834 +0.46(+1.39%)
Jan 23, 2008 32.33 33.57 31.17 33.46 11,610,618 +0.22(+0.66%)
Jan 22, 2008 29.80 33.62 29.71 33.24 13,895,267 +0.67(+2.05%)
Jan 21, 2008 31.90 33.15 31.74 32.57 0 +0.00(+0.00%)
Jan 18, 2008 31.90 33.15 31.74 32.57 9,685,026 +0.87(+2.74%)
Jan 17, 2008 32.58 33.11 31.64 31.70 9,598,472 -0.79(-2.45%)
Jan 16, 2008 32.87 33.21 32.40 32.50 9,077,143 -0.57(-1.72%)
Jan 15, 2008 33.80 34.05 33.00 33.07 8,303,765 -1.09(-3.18%)
Jan 14, 2008 34.37 34.59 34.05 34.15 7,271,820 +0.13(+0.37%)
Jan 11, 2008 34.67 34.90 33.82 34.03 7,913,235 -1.03(-2.93%)
Jan 10, 2008 34.83 35.36 34.37 35.05 7,699,776 -0.10(-0.28%)
Jan 09, 2008 35.23 35.76 34.29 35.15 7,855,554 -0.08(-0.23%)
Jan 08, 2008 35.82 36.01 35.17 35.23 6,808,604 -0.36(-1.00%)
Jan 07, 2008 35.80 36.03 35.12 35.59 7,399,807 -0.07(-0.19%)
Jan 04, 2008 36.73 36.73 35.59 35.66 5,081,947 -1.31(-3.55%)
Jan 03, 2008 36.70 37.50 36.66 36.97 4,375,845 +0.44(+1.20%)
Jan 02, 2008 37.52 37.74 36.37 36.53 4,568,399 -0.99(-2.63%)
Jan 01, 2008 37.72 38.07 37.45 37.52 0 +0.00(+0.00%)
Dec 31, 2007 37.72 38.07 37.45 37.52 2,739,922 -0.25(-0.65%)
Dec 28, 2007 37.82 38.31 37.45 37.76 2,866,767 +0.07(+0.19%)
Dec 27, 2007 38.59 38.75 37.65 37.69 3,548,405 -0.64(-1.68%)
Dec 26, 2007 37.56 38.44 37.56 38.33 5,175,201 +0.29(+0.77%)
Dec 24, 2007 37.23 38.07 37.04 38.04 1,954,738 +1.07(+2.90%)
Dec 21, 2007 37.15 37.66 36.89 36.97 7,874,952 +0.28(+0.78%)
Dec 20, 2007 36.74 36.95 36.11 36.68 4,385,208 +0.13(+0.36%)
Dec 19, 2007 36.61 36.97 36.25 36.55 4,405,568 -0.13(-0.34%)
Dec 18, 2007 36.41 36.86 35.87 36.68 4,721,763 +0.60(+1.67%)
Dec 17, 2007 37.08 37.22 36.01 36.07 5,067,697 -1.15(-3.08%)
Dec 14, 2007 37.80 37.83 37.21 37.22 4,815,384 -0.50(-1.32%)
Dec 13, 2007 37.03 37.78 36.66 37.72 5,167,143 +0.50(+1.35%)
Dec 12, 2007 38.16 38.38 36.76 37.21 7,550,511 -0.03(-0.09%)
Dec 11, 2007 38.58 38.74 37.21 37.25 5,363,744 -1.35(-3.50%)
Dec 10, 2007 37.75 38.98 37.75 38.60 4,812,901 -0.02(-0.05%)
Dec 07, 2007 38.56 38.90 38.23 38.62 3,311,568 +0.20(+0.52%)
Dec 06, 2007 38.15 38.46 38.05 38.42 4,163,735 +0.25(+0.66%)
Dec 05, 2007 38.79 38.93 37.83 38.17 5,119,598 -0.19(-0.50%)
Dec 04, 2007 37.72 39.10 37.46 38.36 5,881,723 +0.33(+0.87%)
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.