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 (%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,214 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.09 13.32 4,271,107 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,045 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,556,978 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.52 3,072,947 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.52 13.57 6,177,357 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,974,748 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,353,744 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,210 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.74 3,785,486 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,434 -0.01(-0.07%)
Apr 12, 2006 12.79 12.88 12.75 12.80 3,934,541 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.77 8,226,624 -0.02(-0.15%)
Apr 10, 2006 12.85 12.88 12.75 12.78 4,477,050 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,451 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,083 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,048 -0.04(-0.28%)
Apr 04, 2006 13.15 13.18 13.03 13.08 5,978,088 -0.07(-0.55%)
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.