Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.42 12.44 12.35 12.37 2,135,744 -0.12(-0.97%)
Dec 29, 2005 12.54 12.58 12.47 12.49 1,383,356 -0.05(-0.42%)
Dec 28, 2005 12.58 12.61 12.49 12.54 1,811,048 -0.01(-0.04%)
Dec 27, 2005 12.74 12.82 12.54 12.54 3,130,371 -0.16(-1.26%)
Dec 23, 2005 12.68 12.73 12.64 12.71 1,576,059 +0.06(+0.48%)
Dec 22, 2005 12.56 12.67 12.50 12.64 2,526,890 +0.14(+1.11%)
Dec 21, 2005 12.55 12.59 12.48 12.50 2,885,717 +0.03(+0.23%)
Dec 20, 2005 12.50 12.57 12.47 12.48 3,566,521 -0.01(-0.12%)
Dec 19, 2005 12.50 12.59 12.48 12.49 2,665,830 -0.01(-0.08%)
Dec 16, 2005 12.55 12.60 12.50 12.50 6,771,498 -0.05(-0.37%)
Dec 15, 2005 12.81 12.81 12.50 12.55 5,231,683 -0.26(-2.07%)
Dec 14, 2005 12.81 12.89 12.73 12.81 3,316,430 +0.00(+0.04%)
Dec 13, 2005 12.66 12.83 12.62 12.81 3,163,898 +0.13(+1.03%)
Dec 12, 2005 12.62 12.74 12.62 12.68 2,984,787 +0.06(+0.49%)
Dec 09, 2005 12.77 12.81 12.61 12.62 4,413,449 -0.07(-0.52%)
Dec 08, 2005 12.70 12.76 12.63 12.68 4,087,243 +0.00(+0.01%)
Dec 07, 2005 12.71 12.73 12.65 12.68 4,264,844 -0.10(-0.80%)
Dec 06, 2005 12.80 12.83 12.74 12.78 5,332,868 +0.04(+0.29%)
Dec 05, 2005 12.76 12.77 12.71 12.75 3,470,774 -0.05(-0.39%)
Dec 02, 2005 12.78 12.82 12.71 12.80 5,276,386 +0.01(+0.08%)
Dec 01, 2005 12.52 12.84 12.54 12.79 6,352,866 +0.27(+2.16%)
Nov 30, 2005 12.55 12.58 12.48 12.52 4,482,919 +0.01(+0.05%)
Nov 29, 2005 12.40 12.53 12.34 12.51 7,354,138 +0.21(+1.71%)
Nov 28, 2005 12.10 12.32 12.09 12.30 4,241,889 +0.21(+1.77%)
Nov 25, 2005 12.12 12.15 12.08 12.09 631,269 -0.03(-0.29%)
Nov 23, 2005 12.08 12.16 12.05 12.12 2,416,342 +0.00(+0.00%)
Nov 22, 2005 12.08 12.14 11.99 12.12 3,157,857 +0.06(+0.51%)
Nov 21, 2005 11.97 12.06 11.92 12.06 2,348,987 +0.06(+0.47%)
Nov 18, 2005 12.15 12.15 11.96 12.00 3,666,497 -0.06(-0.52%)
Nov 17, 2005 11.94 12.07 11.92 12.07 3,619,379 +0.16(+1.38%)
Nov 16, 2005 11.89 11.92 11.84 11.90 2,582,768 +0.02(+0.21%)
Nov 15, 2005 11.87 11.99 11.87 11.88 2,986,901 +0.00(+0.01%)
Nov 14, 2005 11.84 11.94 11.78 11.88 2,549,241 +0.03(+0.27%)
Nov 11, 2005 11.82 11.89 11.82 11.84 1,819,808 +0.02(+0.20%)
Nov 10, 2005 11.69 11.83 11.62 11.82 3,191,082 +0.16(+1.39%)
Nov 09, 2005 11.71 11.76 11.63 11.66 3,157,253 -0.10(-0.86%)
Nov 08, 2005 11.70 11.80 11.68 11.76 3,645,656 -0.01(-0.08%)
Nov 07, 2005 11.69 11.79 11.71 11.77 3,367,777 +0.08(+0.72%)
Nov 04, 2005 11.67 11.70 11.64 11.69 4,666,259 +0.02(+0.14%)
Nov 03, 2005 11.70 11.75 11.65 11.67 5,930,610 -0.02(-0.14%)
Nov 02, 2005 11.63 11.71 11.54 11.69 5,228,965 +0.06(+0.51%)
Nov 01, 2005 11.51 11.72 11.49 11.63 8,097,768 +0.11(+0.98%)
Oct 31, 2005 11.44 11.58 11.39 11.51 4,991,861 +0.16(+1.40%)
Oct 28, 2005 11.27 11.38 11.17 11.35 5,344,949 +0.11(+0.97%)
Oct 27, 2005 11.47 11.47 11.25 11.25 3,307,671 -0.23(-1.98%)
Oct 26, 2005 11.54 11.67 11.47 11.47 5,886,512 -0.10(-0.86%)
Oct 25, 2005 11.51 11.59 11.48 11.57 4,176,648 +0.02(+0.20%)
Oct 24, 2005 11.36 11.59 11.36 11.55 4,672,300 +0.18(+1.62%)
Oct 21, 2005 11.40 11.44 11.15 11.36 5,885,908 +0.01(+0.04%)
Oct 20, 2005 11.48 11.59 11.31 11.36 4,114,729 -0.14(-1.25%)
Oct 19, 2005 11.22 11.51 11.05 11.50 5,503,824 +0.19(+1.71%)
Oct 18, 2005 11.37 11.41 11.23 11.31 5,333,170 -0.11(-0.94%)
Oct 17, 2005 11.51 11.51 11.31 11.42 3,932,597 -0.08(-0.69%)
Oct 14, 2005 11.36 11.54 11.32 11.50 5,818,553 +0.13(+1.18%)
Oct 13, 2005 11.36 11.38 11.26 11.36 3,406,136 +0.01(+0.06%)
Oct 12, 2005 11.42 11.54 11.26 11.36 4,925,110 -0.07(-0.58%)
Oct 11, 2005 11.48 11.51 11.40 11.42 3,406,439 -0.06(-0.49%)
Oct 10, 2005 11.54 11.58 11.44 11.48 3,496,749 -0.10(-0.83%)
Oct 07, 2005 11.69 11.70 11.55 11.57 5,778,079 -0.08(-0.68%)
Oct 06, 2005 11.61 11.77 11.54 11.65 7,868,215 +0.09(+0.76%)
Oct 05, 2005 11.69 11.74 11.57 11.57 3,745,633 -0.14(-1.16%)
Oct 04, 2005 11.89 11.94 11.67 11.70 4,337,637 -0.18(-1.48%)
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.