Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.13 38.77 38.07 38.53 6,180,275 +0.44(+1.15%)
May 29, 2008 38.37 38.80 37.65 38.09 3,947,785 -0.27(-0.71%)
May 28, 2008 37.85 38.36 37.74 38.36 4,420,080 +0.77(+2.04%)
May 27, 2008 37.08 37.71 37.08 37.59 3,524,229 +0.46(+1.23%)
May 26, 2008 37.48 37.48 36.85 37.14 0 +0.00(+0.00%)
May 23, 2008 37.48 37.48 36.85 37.14 3,856,608 -0.38(-1.02%)
May 22, 2008 37.69 37.94 37.26 37.52 4,700,612 -0.19(-0.49%)
May 21, 2008 38.05 38.74 37.56 37.71 6,326,210 -0.20(-0.52%)
May 20, 2008 38.10 38.32 37.75 37.91 6,146,498 -0.30(-0.80%)
May 19, 2008 38.11 38.89 38.01 38.21 6,383,304 +0.19(+0.51%)
May 16, 2008 37.96 38.14 37.64 38.02 4,472,102 +0.17(+0.44%)
May 15, 2008 37.61 37.97 37.29 37.85 3,638,907 +0.28(+0.76%)
May 14, 2008 37.57 38.02 37.23 37.57 6,003,400 +0.24(+0.64%)
May 13, 2008 37.90 37.94 37.22 37.33 6,592,328 +0.11(+0.30%)
May 12, 2008 36.04 37.33 36.03 37.22 6,486,594 +1.34(+3.73%)
May 09, 2008 35.76 36.08 35.02 35.88 3,406,482 -0.32(-0.90%)
May 08, 2008 36.53 36.69 36.04 36.20 6,755,279 -0.12(-0.33%)
May 07, 2008 37.22 37.55 36.22 36.32 6,397,766 -0.80(-2.16%)
May 06, 2008 36.30 37.27 36.00 37.12 8,211,850 +1.75(+4.94%)
May 05, 2008 35.57 35.59 35.08 35.38 3,196,141 -0.23(-0.65%)
May 02, 2008 35.32 35.99 35.32 35.61 4,786,717 +0.33(+0.94%)
May 01, 2008 34.73 35.34 34.38 35.28 4,683,595 +0.67(+1.93%)
Apr 30, 2008 35.41 35.41 34.54 34.61 6,890,184 -0.56(-1.60%)
Apr 29, 2008 35.21 35.47 34.91 35.17 4,521,906 +0.01(+0.02%)
Apr 28, 2008 35.50 35.73 35.12 35.16 4,699,100 -0.42(-1.19%)
Apr 25, 2008 35.69 35.76 35.08 35.59 2,517,735 +0.09(+0.26%)
Apr 24, 2008 35.39 35.73 34.88 35.50 4,158,397 +0.23(+0.64%)
Apr 23, 2008 35.20 35.75 35.04 35.27 3,653,072 +0.27(+0.78%)
Apr 22, 2008 34.79 35.24 34.69 35.00 4,681,099 -0.01(-0.02%)
Apr 21, 2008 35.10 35.21 34.75 35.01 4,786,940 -0.23(-0.64%)
Apr 18, 2008 35.09 35.27 34.69 35.23 8,006,719 +0.54(+1.55%)
Apr 17, 2008 35.08 35.26 34.65 34.69 4,223,742 -0.56(-1.60%)
Apr 16, 2008 34.19 35.43 34.15 35.26 6,530,141 +1.26(+3.72%)
Apr 15, 2008 33.50 34.16 33.42 33.99 4,905,000 +0.64(+1.93%)
Apr 14, 2008 33.29 33.60 32.80 33.35 4,554,358 +0.11(+0.34%)
Apr 11, 2008 33.81 33.81 32.98 33.24 8,564,687 -0.91(-2.66%)
Apr 10, 2008 34.30 34.53 33.89 34.14 7,873,402 -0.18(-0.52%)
Apr 09, 2008 34.45 34.73 34.06 34.32 3,750,376 -0.18(-0.52%)
Apr 08, 2008 34.75 34.89 34.25 34.50 6,537,580 -0.85(-2.42%)
Apr 07, 2008 35.73 35.81 35.11 35.36 5,214,543 -0.29(-0.82%)
Apr 04, 2008 35.36 35.84 34.95 35.65 4,995,392 +0.28(+0.79%)
Apr 03, 2008 35.36 35.64 35.04 35.37 3,826,704 -0.14(-0.39%)
Apr 02, 2008 35.51 36.02 35.28 35.51 5,611,046 +0.10(+0.28%)
Apr 01, 2008 34.38 35.47 34.36 35.41 6,523,550 +1.33(+3.91%)
Mar 31, 2008 33.95 34.29 33.60 34.08 3,431,370 +0.19(+0.55%)
Mar 28, 2008 34.12 34.44 33.82 33.89 3,802,322 +0.01(+0.02%)
Mar 27, 2008 34.28 34.45 33.87 33.89 5,289,257 -0.25(-0.74%)
Mar 26, 2008 34.26 34.42 33.90 34.14 5,498,560 -0.23(-0.67%)
Mar 25, 2008 33.77 34.50 33.30 34.37 6,680,495 +0.77(+2.29%)
Mar 24, 2008 32.50 33.77 32.45 33.60 6,205,935 +1.11(+3.40%)
Mar 21, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.00(+0.00%)
Mar 20, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.36(+1.13%)
Mar 19, 2008 33.30 33.30 32.10 32.13 7,791,109 -0.81(-2.47%)
Mar 18, 2008 32.83 33.12 32.34 32.95 9,641,559 +0.72(+2.24%)
Mar 17, 2008 31.83 32.49 31.32 32.22 8,261,051 +0.01(+0.04%)
Mar 14, 2008 33.24 33.24 31.47 32.21 10,187,809 -0.81(-2.45%)
Mar 13, 2008 32.69 33.23 32.26 33.02 7,207,396 -0.20(-0.60%)
Mar 12, 2008 33.50 33.76 33.15 33.22 4,814,931 -0.04(-0.12%)
Mar 11, 2008 32.77 33.26 32.38 33.26 7,036,326 +1.28(+4.00%)
Mar 10, 2008 32.72 32.91 31.91 31.98 6,056,155 -0.77(-2.37%)
Mar 07, 2008 33.37 33.48 32.54 32.75 5,498,497 -0.81(-2.43%)
Mar 06, 2008 33.85 34.06 33.47 33.57 6,426,281 -0.52(-1.53%)
Mar 05, 2008 33.99 34.48 33.68 34.09 6,574,412 +0.26(+0.78%)
Mar 04, 2008 34.19 34.20 33.37 33.83 8,709,329 -0.62(-1.81%)
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.