Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.04 36.55 35.71 35.88 5,963,275 +0.33(+0.94%)
Nov 29, 2007 35.72 35.90 35.19 35.55 4,024,317 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,939,081 +1.45(+4.24%)
Nov 27, 2007 33.92 34.31 33.59 34.10 5,793,143 +0.29(+0.86%)
Nov 26, 2007 34.41 34.83 33.73 33.81 4,743,190 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,567 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,924 -0.70(-2.05%)
Nov 20, 2007 33.82 34.92 33.65 34.29 7,327,629 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,676 -0.76(-2.20%)
Nov 16, 2007 34.93 35.10 34.04 34.59 6,269,479 -0.04(-0.11%)
Nov 15, 2007 34.90 35.04 34.47 34.63 5,865,496 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.97 6,213,759 -0.01(-0.04%)
Nov 13, 2007 34.29 35.05 33.91 34.99 6,296,904 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.09 6,142,467 -0.38(-1.11%)
Nov 09, 2007 34.46 34.85 34.15 34.48 6,473,496 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,960,543 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,825,480 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.15 7,695,917 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.13 32.42 5,487,024 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.61 5,822,485 +0.31(+0.95%)
Nov 01, 2007 32.19 32.90 32.19 32.30 6,205,472 -0.59(-1.78%)
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%)
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.