Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.19 30.19 29.51 29.57 7,154,106 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.63 30.13 7,524,100 +0.26(+0.86%)
Apr 26, 2007 29.01 29.90 28.95 29.87 9,011,257 +1.27(+4.44%)
Apr 25, 2007 28.53 28.65 28.34 28.60 3,797,709 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.38 3,335,236 +0.06(+0.20%)
Apr 23, 2007 28.31 28.51 28.25 28.32 3,242,974 +0.03(+0.09%)
Apr 20, 2007 28.29 28.50 28.00 28.29 6,308,268 +0.32(+1.15%)
Apr 19, 2007 28.29 28.29 27.82 27.97 3,883,850 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 28.00 4,680,134 +0.08(+0.27%)
Apr 17, 2007 27.54 28.04 27.44 27.92 5,443,206 +0.37(+1.32%)
Apr 16, 2007 27.37 27.57 27.22 27.56 4,687,091 +0.36(+1.32%)
Apr 13, 2007 26.90 27.56 26.90 27.20 5,921,776 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.34 26.81 5,967,976 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.32 26.34 4,214,768 -0.48(-1.81%)
Apr 10, 2007 26.78 26.90 26.63 26.82 3,427,457 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.83 26.88 1,809,793 -0.06(-0.21%)
Apr 05, 2007 26.75 26.94 26.66 26.94 2,773,066 +0.06(+0.23%)
Apr 04, 2007 26.97 27.00 26.83 26.88 2,994,451 -0.04(-0.16%)
Apr 03, 2007 26.96 27.12 26.89 26.92 3,199,208 +0.04(+0.16%)
Apr 02, 2007 27.12 27.25 26.76 26.88 3,749,774 -0.24(-0.88%)
Mar 30, 2007 26.97 27.24 26.65 27.12 4,569,534 +0.12(+0.44%)
Mar 29, 2007 26.95 27.60 26.81 27.00 3,364,543 +0.15(+0.56%)
Mar 28, 2007 26.97 26.97 26.67 26.85 4,141,756 -0.16(-0.58%)
Mar 27, 2007 27.31 27.31 26.87 27.00 5,687,923 -0.35(-1.29%)
Mar 26, 2007 27.59 27.62 27.15 27.36 2,467,156 -0.27(-0.98%)
Mar 23, 2007 27.59 28.09 27.41 27.63 2,128,143 +0.03(+0.11%)
Mar 22, 2007 28.24 28.31 27.41 27.59 2,893,858 -0.19(-0.68%)
Mar 21, 2007 27.38 27.82 27.25 27.78 4,158,441 +0.69(+2.53%)
Mar 20, 2007 26.96 27.10 26.86 27.10 3,711,436 +0.09(+0.33%)
Mar 19, 2007 26.80 27.05 26.78 27.01 2,912,927 +0.43(+1.63%)
Mar 16, 2007 26.75 26.88 26.27 26.58 5,522,819 -0.10(-0.38%)
Mar 15, 2007 26.80 26.89 26.58 26.68 3,965,210 -0.13(-0.47%)
Mar 14, 2007 27.36 26.92 26.34 26.80 4,141,915 +0.24(+0.90%)
Mar 13, 2007 27.36 27.24 26.56 26.56 4,248,542 -0.80(-2.92%)
Mar 12, 2007 27.34 27.46 27.23 27.36 2,860,805 -0.01(-0.05%)
Mar 09, 2007 27.34 27.56 27.24 27.37 4,735,275 +0.35(+1.28%)
Mar 08, 2007 26.91 27.19 26.63 27.03 4,077,081 +0.24(+0.89%)
Mar 07, 2007 26.68 26.97 26.63 26.79 3,388,695 -0.03(-0.12%)
Mar 06, 2007 26.52 26.98 26.52 26.82 4,932,478 +0.32(+1.21%)
Mar 05, 2007 26.37 26.92 26.37 26.50 4,679,180 -0.27(-1.01%)
Mar 02, 2007 27.04 27.18 26.68 26.77 4,501,840 -0.27(-1.00%)
Mar 01, 2007 27.12 27.12 25.96 27.04 6,021,388 -0.05(-0.19%)
Feb 28, 2007 27.38 27.58 27.03 27.09 6,469,111 -0.30(-1.10%)
Feb 27, 2007 28.29 28.29 26.89 27.39 6,014,477 -0.99(-3.48%)
Feb 26, 2007 28.48 28.61 28.27 28.38 3,055,224 -0.13(-0.46%)
Feb 23, 2007 28.39 28.65 28.19 28.51 2,652,796 +0.02(+0.07%)
Feb 22, 2007 28.54 28.68 28.28 28.49 2,523,287 -0.11(-0.40%)
Feb 21, 2007 28.58 28.61 28.32 28.61 3,372,328 -0.03(-0.11%)
Feb 20, 2007 29.00 29.00 28.23 28.64 2,820,920 +0.12(+0.42%)
Feb 16, 2007 28.51 28.66 28.38 28.52 2,880,828 -0.14(-0.50%)
Feb 15, 2007 28.76 28.81 28.58 28.66 2,922,303 -0.16(-0.55%)
Feb 14, 2007 27.93 28.92 27.93 28.82 5,829,235 +0.74(+2.62%)
Feb 13, 2007 28.07 28.15 27.93 28.09 3,701,981 +0.14(+0.52%)
Feb 12, 2007 27.97 28.06 27.85 27.94 3,575,673 +0.06(+0.20%)
Feb 09, 2007 28.08 28.18 27.73 27.88 4,438,118 -0.25(-0.87%)
Feb 08, 2007 28.19 28.26 27.96 28.13 3,996,356 -0.05(-0.18%)
Feb 07, 2007 27.92 28.26 27.86 28.18 4,364,544 -0.21(-0.75%)
Feb 06, 2007 28.63 28.64 27.95 28.39 5,037,357 -0.26(-0.92%)
Feb 05, 2007 28.36 28.81 28.31 28.66 4,510,103 +0.21(+0.75%)
Feb 02, 2007 28.87 28.87 28.31 28.44 4,731,302 -0.21(-0.72%)
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.