Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.41 35.41 34.54 34.61 6,890,184 -0.56(-1.60%)
Apr 29, 2008 35.21 35.47 34.91 35.17 4,521,906 +0.01(+0.02%)
Apr 28, 2008 35.50 35.73 35.12 35.16 4,699,100 -0.42(-1.19%)
Apr 25, 2008 35.69 35.76 35.08 35.59 2,517,735 +0.09(+0.26%)
Apr 24, 2008 35.39 35.73 34.88 35.50 4,158,397 +0.23(+0.64%)
Apr 23, 2008 35.20 35.75 35.04 35.27 3,653,072 +0.27(+0.78%)
Apr 22, 2008 34.79 35.24 34.69 35.00 4,681,099 -0.01(-0.02%)
Apr 21, 2008 35.10 35.21 34.75 35.01 4,786,940 -0.23(-0.64%)
Apr 18, 2008 35.09 35.27 34.69 35.23 8,006,719 +0.54(+1.55%)
Apr 17, 2008 35.08 35.26 34.65 34.69 4,223,742 -0.56(-1.60%)
Apr 16, 2008 34.19 35.43 34.15 35.26 6,530,141 +1.26(+3.72%)
Apr 15, 2008 33.50 34.16 33.42 33.99 4,905,000 +0.64(+1.93%)
Apr 14, 2008 33.29 33.60 32.80 33.35 4,554,358 +0.11(+0.34%)
Apr 11, 2008 33.81 33.81 32.98 33.24 8,564,687 -0.91(-2.66%)
Apr 10, 2008 34.30 34.53 33.89 34.14 7,873,402 -0.18(-0.52%)
Apr 09, 2008 34.45 34.73 34.06 34.32 3,750,376 -0.18(-0.52%)
Apr 08, 2008 34.75 34.89 34.25 34.50 6,537,580 -0.85(-2.42%)
Apr 07, 2008 35.73 35.81 35.11 35.36 5,214,543 -0.29(-0.82%)
Apr 04, 2008 35.36 35.84 34.95 35.65 4,995,392 +0.28(+0.79%)
Apr 03, 2008 35.36 35.64 35.04 35.37 3,826,704 -0.14(-0.39%)
Apr 02, 2008 35.51 36.02 35.28 35.51 5,611,046 +0.10(+0.28%)
Apr 01, 2008 34.38 35.47 34.36 35.41 6,523,550 +1.33(+3.91%)
Mar 31, 2008 33.95 34.29 33.60 34.08 3,431,370 +0.19(+0.55%)
Mar 28, 2008 34.12 34.44 33.82 33.89 3,802,322 +0.01(+0.02%)
Mar 27, 2008 34.28 34.45 33.87 33.89 5,289,257 -0.25(-0.74%)
Mar 26, 2008 34.26 34.42 33.90 34.14 5,498,560 -0.23(-0.67%)
Mar 25, 2008 33.77 34.50 33.30 34.37 6,680,495 +0.77(+2.29%)
Mar 24, 2008 32.50 33.77 32.45 33.60 6,205,935 +1.11(+3.40%)
Mar 21, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.00(+0.00%)
Mar 20, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.36(+1.13%)
Mar 19, 2008 33.30 33.30 32.10 32.13 7,791,109 -0.81(-2.47%)
Mar 18, 2008 32.83 33.12 32.34 32.95 9,641,559 +0.72(+2.24%)
Mar 17, 2008 31.83 32.49 31.32 32.22 8,261,051 +0.01(+0.04%)
Mar 14, 2008 33.24 33.24 31.47 32.21 10,187,809 -0.81(-2.45%)
Mar 13, 2008 32.69 33.23 32.26 33.02 7,207,396 -0.20(-0.60%)
Mar 12, 2008 33.50 33.76 33.15 33.22 4,814,931 -0.04(-0.12%)
Mar 11, 2008 32.77 33.26 32.38 33.26 7,036,326 +1.28(+4.00%)
Mar 10, 2008 32.72 32.91 31.91 31.98 6,056,155 -0.77(-2.37%)
Mar 07, 2008 33.37 33.48 32.54 32.75 5,498,497 -0.81(-2.43%)
Mar 06, 2008 33.85 34.06 33.47 33.57 6,426,281 -0.52(-1.53%)
Mar 05, 2008 33.99 34.48 33.68 34.09 6,574,412 +0.26(+0.78%)
Mar 04, 2008 34.19 34.20 33.37 33.83 8,709,329 -0.62(-1.81%)
Mar 03, 2008 33.77 34.45 33.61 34.45 5,653,654 +0.70(+2.08%)
Feb 29, 2008 34.88 34.93 33.61 33.75 6,828,540 -1.28(-3.65%)
Feb 28, 2008 35.00 35.38 34.89 35.02 6,250,372 -0.29(-0.83%)
Feb 27, 2008 35.24 35.76 34.94 35.32 6,671,133 -0.05(-0.15%)
Feb 26, 2008 34.44 35.53 34.25 35.37 7,819,567 +0.82(+2.38%)
Feb 25, 2008 34.40 34.65 34.04 34.55 7,926,180 +0.24(+0.69%)
Feb 22, 2008 34.46 34.55 33.59 34.31 6,317,413 +0.07(+0.19%)
Feb 21, 2008 34.93 35.10 34.14 34.24 4,859,127 -0.64(-1.82%)
Feb 20, 2008 34.55 34.93 34.18 34.88 5,787,903 +0.10(+0.29%)
Feb 19, 2008 35.07 35.16 34.62 34.78 5,573,867 +0.17(+0.50%)
Feb 18, 2008 34.73 34.76 34.10 34.61 0 +0.00(+0.00%)
Feb 15, 2008 34.73 34.76 34.10 34.61 5,754,374 -0.13(-0.38%)
Feb 14, 2008 35.15 35.26 34.71 34.74 8,266,802 -0.38(-1.07%)
Feb 13, 2008 34.40 35.14 34.20 35.12 6,472,398 +1.02(+2.99%)
Feb 12, 2008 34.16 34.65 33.85 34.10 6,210,422 +0.08(+0.23%)
Feb 11, 2008 33.59 34.17 33.20 34.02 5,531,896 +0.35(+1.04%)
Feb 08, 2008 33.14 33.82 33.02 33.67 6,259,804 +0.42(+1.25%)
Feb 07, 2008 32.93 33.46 32.52 33.25 6,474,263 +0.21(+0.62%)
Feb 06, 2008 33.74 33.89 33.02 33.05 7,328,457 -0.52(-1.56%)
Feb 05, 2008 35.36 35.36 33.57 33.57 7,052,866 -1.52(-4.34%)
Feb 04, 2008 34.77 35.28 34.60 35.09 6,196,923 +0.51(+1.47%)
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.