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 (%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,782 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,226,140 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.76 32.42 3,824,485 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.12 32.34 3,643,790 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.71 32.13 4,257,710 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.08 5,112,399 -0.13(-0.41%)
Oct 23, 2007 32.32 32.44 31.90 32.22 3,413,033 +0.14(+0.45%)
Oct 22, 2007 31.12 32.26 31.11 32.07 5,016,409 +0.30(+0.93%)
Oct 19, 2007 33.46 33.61 31.54 31.78 9,172,409 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.73 3,689,242 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.00 33.31 4,247,043 +0.18(+0.53%)
Oct 16, 2007 33.28 33.46 32.97 33.14 3,699,254 -0.20(-0.60%)
Oct 15, 2007 33.50 33.75 33.11 33.34 4,277,893 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,884 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,773,292 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,528 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.44 3,288,883 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,961 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,706 +0.57(+1.69%)
Oct 04, 2007 33.36 33.73 33.23 33.58 2,860,775 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.07 33.31 3,746,454 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.44 33.61 3,408,901 -0.32(-0.95%)
Oct 01, 2007 33.65 34.22 33.53 33.93 4,846,203 +0.45(+1.33%)
Sep 28, 2007 33.66 33.74 33.27 33.49 4,990,664 -0.09(-0.28%)
Sep 27, 2007 33.22 33.63 32.72 33.58 8,304,053 +1.13(+3.49%)
Sep 26, 2007 32.31 32.70 32.17 32.45 4,388,663 +0.35(+1.08%)
Sep 25, 2007 31.37 32.22 31.26 32.10 4,381,193 +0.48(+1.53%)
Sep 24, 2007 31.48 32.09 31.47 31.62 3,987,366 +0.03(+0.10%)
Sep 21, 2007 32.00 32.06 31.51 31.59 5,803,238 -0.10(-0.32%)
Sep 20, 2007 32.07 32.22 31.69 31.69 4,060,327 -0.38(-1.20%)
Sep 19, 2007 31.89 32.39 31.77 32.07 5,282,947 +0.49(+1.55%)
Sep 18, 2007 30.31 31.58 30.42 31.58 4,484,335 +1.27(+4.19%)
Sep 17, 2007 30.54 30.66 30.21 30.31 2,828,743 -0.31(-1.01%)
Sep 14, 2007 30.20 30.82 30.10 30.62 3,961,159 +0.35(+1.14%)
Sep 13, 2007 30.40 30.55 30.05 30.27 2,434,067 +0.13(+0.44%)
Sep 12, 2007 30.00 30.38 29.95 30.14 3,074,527 +0.00(+0.00%)
Sep 11, 2007 30.15 30.29 29.92 30.14 3,319,587 +0.16(+0.52%)
Sep 10, 2007 30.01 30.32 29.35 29.98 4,141,855 +0.17(+0.57%)
Sep 07, 2007 30.02 30.34 29.70 29.81 3,984,362 -0.80(-2.61%)
Sep 06, 2007 30.88 30.91 30.37 30.61 4,096,244 -0.12(-0.39%)
Sep 05, 2007 30.81 30.94 30.23 30.73 5,841,538 -0.46(-1.47%)
Sep 04, 2007 31.16 31.39 30.91 31.19 3,854,363 +0.21(+0.69%)
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%)
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.