Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.66 32.20 31.17 31.96 10,578,257 -0.23(-0.72%)
Jan 30, 2008 32.40 32.80 32.06 32.19 7,094,269 -0.39(-1.20%)
Jan 29, 2008 32.70 32.81 32.27 32.58 4,729,188 +0.10(+0.30%)
Jan 28, 2008 32.53 32.67 31.88 32.48 5,220,453 +0.06(+0.18%)
Jan 25, 2008 32.44 33.01 32.23 32.42 7,261,155 +0.18(+0.57%)
Jan 24, 2008 31.97 32.52 31.64 32.24 8,469,114 +0.44(+1.39%)
Jan 23, 2008 30.72 31.91 29.63 31.80 12,216,880 +0.21(+0.66%)
Jan 22, 2008 28.32 31.95 28.24 31.59 14,620,825 +0.64(+2.05%)
Jan 21, 2008 30.31 31.51 30.16 30.96 0 +0.00(+0.00%)
Jan 18, 2008 30.31 31.51 30.16 30.96 10,190,741 +0.82(+2.74%)
Jan 17, 2008 30.97 31.46 30.07 30.13 10,099,668 -0.76(-2.45%)
Jan 16, 2008 31.24 31.56 30.79 30.89 9,551,117 -0.54(-1.72%)
Jan 15, 2008 32.12 32.36 31.36 31.43 8,737,357 -1.03(-3.18%)
Jan 14, 2008 32.67 32.87 32.36 32.46 7,651,526 +0.12(+0.37%)
Jan 11, 2008 32.95 33.16 32.14 32.34 8,326,434 -0.98(-2.93%)
Jan 10, 2008 33.10 33.60 32.67 33.31 8,101,830 -0.09(-0.28%)
Jan 09, 2008 33.48 33.98 32.59 33.41 8,265,741 -0.08(-0.23%)
Jan 08, 2008 34.04 34.23 33.42 33.48 7,164,123 -0.34(-1.00%)
Jan 07, 2008 34.03 34.25 33.38 33.82 7,786,197 -0.06(-0.19%)
Jan 04, 2008 34.91 34.91 33.82 33.89 5,347,307 -1.25(-3.55%)
Jan 03, 2008 34.88 35.64 34.84 35.13 4,604,335 +0.42(+1.20%)
Jan 02, 2008 35.66 35.87 34.56 34.72 4,806,943 -0.94(-2.63%)
Jan 01, 2008 35.84 36.18 35.59 35.66 0 +0.00(+0.00%)
Dec 31, 2007 35.84 36.18 35.59 35.66 2,882,991 -0.23(-0.65%)
Dec 28, 2007 35.95 36.41 35.59 35.89 3,016,458 +0.07(+0.19%)
Dec 27, 2007 36.68 36.83 35.78 35.82 3,733,689 -0.61(-1.68%)
Dec 26, 2007 35.69 36.54 35.69 36.43 5,445,431 +0.28(+0.77%)
Dec 24, 2007 35.38 36.18 35.20 36.15 2,056,807 +1.02(+2.90%)
Dec 21, 2007 35.31 35.79 35.06 35.13 8,286,152 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.32 34.86 4,614,187 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.45 34.74 4,635,610 -0.12(-0.34%)
Dec 18, 2007 34.60 35.03 34.09 34.86 4,968,315 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.23 34.28 5,332,313 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,066,825 -0.47(-1.32%)
Dec 13, 2007 35.20 35.91 34.84 35.84 5,436,951 +0.48(+1.35%)
Dec 12, 2007 36.27 36.47 34.93 35.37 7,944,770 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.40 5,643,818 -1.28(-3.50%)
Dec 10, 2007 35.88 37.05 35.88 36.68 5,064,212 -0.02(-0.05%)
Dec 07, 2007 36.65 36.97 36.33 36.70 3,484,486 +0.19(+0.52%)
Dec 06, 2007 36.26 36.56 36.16 36.51 4,381,150 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,386,924 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.61 36.46 6,188,845 +0.31(+0.87%)
Dec 03, 2007 36.18 36.58 35.69 36.14 5,350,994 +0.26(+0.72%)
Nov 30, 2007 36.05 36.55 35.71 35.88 5,962,675 +0.33(+0.94%)
Nov 29, 2007 35.72 35.91 35.20 35.55 4,023,912 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,938,383 +1.45(+4.24%)
Nov 27, 2007 33.92 34.32 33.59 34.10 5,792,560 +0.29(+0.86%)
Nov 26, 2007 34.41 34.84 33.74 33.81 4,742,713 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,332 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,222 -0.70(-2.06%)
Nov 20, 2007 33.82 34.93 33.65 34.30 7,326,892 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,001 -0.76(-2.20%)
Nov 16, 2007 34.93 35.11 34.05 34.59 6,268,848 -0.04(-0.11%)
Nov 15, 2007 34.91 35.04 34.47 34.63 5,864,906 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.98 6,213,134 -0.01(-0.04%)
Nov 13, 2007 34.30 35.05 33.91 34.99 6,296,271 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.10 6,141,849 -0.38(-1.11%)
Nov 09, 2007 34.46 34.86 34.16 34.48 6,472,845 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,959,743 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,824,592 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.16 7,695,143 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.14 32.43 5,486,472 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.62 5,821,899 +0.31(+0.95%)
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.