Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.58 31.25 30.52 30.98 4,529,469 +0.80(+2.65%)
Aug 30, 2007 30.03 30.64 30.01 30.18 2,926,887 -0.18(-0.60%)
Aug 29, 2007 29.71 30.40 29.52 30.36 4,585,728 +0.85(+2.88%)
Aug 28, 2007 29.73 29.84 29.39 29.51 6,565,433 -0.34(-1.14%)
Aug 27, 2007 30.14 30.20 29.81 29.85 2,837,287 -0.21(-0.71%)
Aug 24, 2007 29.22 30.11 29.10 30.06 4,099,264 +0.98(+3.35%)
Aug 23, 2007 29.55 29.74 28.86 29.09 4,271,695 -0.46(-1.55%)
Aug 22, 2007 29.37 29.62 28.61 29.55 5,502,237 +0.62(+2.13%)
Aug 21, 2007 29.66 29.76 28.82 28.93 7,449,205 -0.72(-2.44%)
Aug 20, 2007 28.62 29.89 28.62 29.66 5,979,166 +0.52(+1.77%)
Aug 17, 2007 29.08 29.44 28.49 29.14 8,215,850 +0.56(+1.96%)
Aug 16, 2007 28.26 28.85 27.17 28.58 9,608,272 -0.29(-1.00%)
Aug 15, 2007 29.45 29.89 28.80 28.87 5,348,853 -0.70(-2.36%)
Aug 14, 2007 30.23 30.43 29.57 29.57 5,325,545 -0.70(-2.33%)
Aug 13, 2007 30.29 30.79 29.67 30.27 5,106,042 +0.64(+2.17%)
Aug 10, 2007 27.91 29.81 27.84 29.63 7,129,928 +0.80(+2.77%)
Aug 09, 2007 29.62 31.05 28.74 28.83 8,208,540 -1.73(-5.66%)
Aug 08, 2007 30.69 31.21 30.39 30.56 5,580,586 +0.09(+0.31%)
Aug 07, 2007 29.68 30.67 29.57 30.47 7,273,277 +0.20(+0.64%)
Aug 06, 2007 29.82 30.30 29.38 30.27 5,521,308 +0.74(+2.49%)
Aug 03, 2007 29.73 29.98 29.45 29.54 5,347,446 -0.44(-1.47%)
Aug 02, 2007 30.65 30.65 29.72 29.98 5,989,194 -0.15(-0.50%)
Aug 01, 2007 29.57 30.20 29.45 30.13 5,987,430 +0.51(+1.72%)
Jul 31, 2007 30.01 30.98 29.57 29.62 6,251,401 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,148,239 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,881,511 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,345,797 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.49 30.90 4,673,328 -0.04(-0.12%)
Jul 24, 2007 31.36 31.54 30.91 30.94 4,724,324 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,756 +0.18(+0.58%)
Jul 20, 2007 31.83 31.84 30.98 31.42 6,452,213 -0.48(-1.50%)
Jul 19, 2007 31.72 32.13 31.62 31.90 3,998,824 +0.40(+1.26%)
Jul 18, 2007 31.89 31.90 31.11 31.51 4,575,096 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,223,395 +0.17(+0.54%)
Jul 16, 2007 31.30 31.83 31.25 31.60 5,705,500 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.34 3,401,750 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.42 31.09 4,532,771 +0.67(+2.19%)
Jul 11, 2007 30.03 30.72 30.02 30.42 5,188,046 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.69 29.95 6,428,124 -0.59(-1.92%)
Jul 09, 2007 30.40 30.74 30.36 30.53 3,831,144 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.91 30.25 3,059,906 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,576 -0.09(-0.29%)
Jul 03, 2007 29.95 30.15 29.88 30.08 1,413,303 +0.21(+0.72%)
Jul 02, 2007 29.57 29.87 29.41 29.87 4,220,487 +0.42(+1.43%)
Jun 29, 2007 29.81 30.03 29.21 29.45 4,914,683 -0.33(-1.12%)
Jun 28, 2007 29.64 29.95 29.56 29.78 3,225,981 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,731,142 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,874 +0.02(+0.06%)
Jun 25, 2007 30.56 30.62 29.79 29.96 3,344,994 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,709 -0.23(-0.75%)
Jun 21, 2007 30.23 30.55 30.08 30.27 4,251,863 +0.03(+0.10%)
Jun 20, 2007 31.42 31.42 30.23 30.23 4,754,345 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.64 30.90 3,939,387 +0.07(+0.22%)
Jun 18, 2007 30.59 31.07 30.56 30.83 4,387,709 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.64 5,898,115 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,915 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,439 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,483,277 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,630 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,471,303 +0.41(+1.38%)
Jun 07, 2007 30.06 30.18 29.53 29.60 4,767,059 -0.59(-1.94%)
Jun 06, 2007 30.43 30.47 30.03 30.18 4,270,583 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,629 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.42 3,004,283 -0.28(-0.92%)
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.