Emerson Electric (NY: EMR )

103.65 -0.25 (-0.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.23 36.84 36.17 36.61 6,504,294 +0.42(+1.15%)
May 29, 2008 36.46 36.87 35.77 36.19 4,154,760 -0.26(-0.71%)
May 28, 2008 35.97 36.45 35.86 36.45 4,651,816 +0.73(+2.04%)
May 27, 2008 35.24 35.83 35.24 35.72 3,708,998 +0.43(+1.23%)
May 26, 2008 35.61 35.61 35.02 35.29 0 +0.00(+0.00%)
May 23, 2008 35.61 35.61 35.02 35.29 4,058,802 -0.37(-1.02%)
May 22, 2008 35.81 36.05 35.40 35.65 4,947,055 -0.18(-0.49%)
May 21, 2008 36.16 36.81 35.69 35.83 6,657,881 -0.19(-0.52%)
May 20, 2008 36.21 36.41 35.87 36.02 6,468,746 -0.29(-0.80%)
May 19, 2008 36.21 36.95 36.12 36.31 6,717,968 +0.18(+0.51%)
May 16, 2008 36.07 36.24 35.77 36.12 4,706,565 +0.16(+0.44%)
May 15, 2008 35.74 36.08 35.43 35.97 3,829,687 +0.27(+0.76%)
May 14, 2008 35.70 36.13 35.38 35.70 6,318,146 +0.23(+0.64%)
May 13, 2008 36.01 36.05 35.37 35.47 6,937,951 +0.11(+0.30%)
May 12, 2008 34.25 35.47 34.24 35.36 6,826,673 +1.27(+3.73%)
May 09, 2008 33.98 34.28 33.28 34.09 3,585,077 -0.31(-0.90%)
May 08, 2008 34.71 34.87 34.24 34.40 7,109,445 -0.11(-0.33%)
May 07, 2008 35.36 35.68 34.41 34.51 6,733,188 -0.76(-2.16%)
May 06, 2008 34.49 35.41 34.21 35.27 8,642,381 +1.66(+4.94%)
May 05, 2008 33.80 33.82 33.33 33.61 3,363,708 -0.22(-0.65%)
May 02, 2008 33.56 34.20 33.56 33.83 5,037,675 +0.31(+0.94%)
May 01, 2008 33.00 33.58 32.66 33.52 4,929,146 +0.64(+1.93%)
Apr 30, 2008 33.65 33.65 32.82 32.88 7,251,422 -0.53(-1.60%)
Apr 29, 2008 33.46 33.70 33.17 33.42 4,758,981 +0.01(+0.02%)
Apr 28, 2008 33.73 33.95 33.37 33.41 4,945,464 -0.40(-1.19%)
Apr 25, 2008 33.92 33.98 33.33 33.82 2,649,735 +0.09(+0.26%)
Apr 24, 2008 33.63 33.95 33.14 33.73 4,376,413 +0.21(+0.64%)
Apr 23, 2008 33.44 33.97 33.30 33.51 3,844,596 +0.26(+0.78%)
Apr 22, 2008 33.06 33.48 32.96 33.26 4,926,519 -0.01(-0.02%)
Apr 21, 2008 33.36 33.46 33.02 33.26 5,037,910 -0.21(-0.64%)
Apr 18, 2008 33.34 33.51 32.97 33.48 8,426,495 +0.51(+1.55%)
Apr 17, 2008 33.34 33.51 32.92 32.97 4,445,184 -0.53(-1.60%)
Apr 16, 2008 32.49 33.66 32.45 33.50 6,872,503 +1.20(+3.72%)
Apr 15, 2008 31.83 32.46 31.75 32.30 5,162,159 +0.61(+1.93%)
Apr 14, 2008 31.63 31.93 31.17 31.69 4,793,133 +0.11(+0.34%)
Apr 11, 2008 32.12 32.12 31.34 31.58 9,013,716 -0.86(-2.66%)
Apr 10, 2008 32.59 32.81 32.20 32.44 8,286,188 -0.17(-0.52%)
Apr 09, 2008 32.73 33.00 32.37 32.61 3,947,001 -0.17(-0.52%)
Apr 08, 2008 33.02 33.15 32.54 32.78 6,880,332 -0.81(-2.42%)
Apr 07, 2008 33.95 34.02 33.36 33.59 5,487,931 -0.28(-0.82%)
Apr 04, 2008 33.59 34.05 33.21 33.87 5,257,291 +0.26(+0.79%)
Apr 03, 2008 33.60 33.87 33.30 33.61 4,027,330 -0.13(-0.39%)
Apr 02, 2008 33.74 34.23 33.53 33.74 5,905,222 +0.09(+0.28%)
Apr 01, 2008 32.66 33.70 32.65 33.65 6,865,566 +1.26(+3.91%)
Mar 31, 2008 32.25 32.58 31.93 32.38 3,611,269 +0.18(+0.55%)
Mar 28, 2008 32.42 32.73 32.13 32.20 4,001,670 +0.01(+0.02%)
Mar 27, 2008 32.58 32.73 32.18 32.20 5,566,562 -0.24(-0.74%)
Mar 26, 2008 32.55 32.70 32.21 32.44 5,786,839 -0.22(-0.67%)
Mar 25, 2008 32.09 32.78 31.64 32.66 7,030,740 +0.73(+2.29%)
Mar 24, 2008 30.88 32.09 30.83 31.93 6,531,300 +1.05(+3.40%)
Mar 21, 2008 30.56 31.21 30.53 30.88 9,813,046 +0.00(+0.00%)
Mar 20, 2008 30.56 31.21 30.53 30.88 9,813,046 +0.35(+1.13%)
Mar 19, 2008 31.64 31.64 30.50 30.53 8,199,581 -0.77(-2.47%)
Mar 18, 2008 31.19 31.47 30.73 31.30 10,147,047 +0.69(+2.24%)
Mar 17, 2008 30.25 30.87 29.76 30.62 8,694,162 +0.01(+0.04%)
Mar 14, 2008 31.58 31.58 29.90 30.61 10,721,935 -0.77(-2.45%)
Mar 13, 2008 31.07 31.57 30.65 31.37 7,585,265 -0.19(-0.60%)
Mar 12, 2008 31.83 32.08 31.50 31.56 5,067,368 -0.04(-0.12%)
Mar 11, 2008 31.13 31.60 30.76 31.60 7,405,226 +1.21(+4.00%)
Mar 10, 2008 31.09 31.27 30.32 30.39 6,373,667 -0.74(-2.37%)
Mar 07, 2008 31.71 31.81 30.91 31.12 5,786,772 -0.77(-2.43%)
Mar 06, 2008 32.16 32.37 31.80 31.90 6,763,197 -0.50(-1.53%)
Mar 05, 2008 32.30 32.76 32.00 32.39 6,919,095 +0.25(+0.78%)
Mar 04, 2008 32.49 32.50 31.71 32.14 9,165,941 -0.59(-1.81%)
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.