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 (%)
Jan 31, 2007 27.77 28.36 27.70 28.30 3,834,906 +0.52(+1.86%)
Jan 30, 2007 27.70 27.85 27.56 27.78 3,494,368 +0.04(+0.16%)
Jan 29, 2007 27.55 27.82 27.43 27.74 3,575,888 +0.15(+0.55%)
Jan 26, 2007 27.70 27.78 27.49 27.59 4,331,968 -0.11(-0.39%)
Jan 25, 2007 27.98 28.10 27.69 27.70 5,217,558 -0.35(-1.23%)
Jan 24, 2007 28.14 28.22 27.94 28.04 3,647,714 +0.05(+0.18%)
Jan 23, 2007 27.87 28.10 27.80 27.99 3,333,078 +0.22(+0.79%)
Jan 22, 2007 27.90 28.00 27.73 27.77 2,769,593 -0.18(-0.63%)
Jan 19, 2007 28.07 28.16 27.82 27.95 3,603,220 -0.09(-0.34%)
Jan 18, 2007 28.00 28.44 27.98 28.04 5,475,146 +0.03(+0.11%)
Jan 17, 2007 27.87 28.35 27.78 28.01 4,582,883 +0.18(+0.63%)
Jan 16, 2007 27.83 28.04 27.66 27.83 3,192,763 +0.11(+0.41%)
Jan 12, 2007 27.74 27.97 27.61 27.72 3,541,882 +0.16(+0.59%)
Jan 11, 2007 27.53 27.68 27.39 27.56 4,632,621 +0.13(+0.46%)
Jan 10, 2007 27.90 28.07 27.21 27.43 3,931,204 -0.21(-0.75%)
Jan 09, 2007 27.69 27.92 27.32 27.64 4,090,429 +0.01(+0.02%)
Jan 08, 2007 27.24 27.71 27.13 27.63 2,883,370 +0.27(+0.99%)
Jan 05, 2007 27.37 27.51 27.17 27.36 2,942,325 -0.24(-0.87%)
Jan 04, 2007 27.60 27.68 27.32 27.60 2,918,330 +0.00(+0.00%)
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.