Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.82 30.03 29.21 29.45 4,914,188 -0.33(-1.12%)
Jun 28, 2007 29.65 29.95 29.56 29.78 3,225,656 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,730,666 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,512 +0.02(+0.06%)
Jun 25, 2007 30.57 30.62 29.80 29.96 3,344,657 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,077 -0.23(-0.75%)
Jun 21, 2007 30.24 30.55 30.08 30.27 4,251,436 +0.03(+0.10%)
Jun 20, 2007 31.43 31.43 30.24 30.24 4,753,867 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.65 30.90 3,938,991 +0.07(+0.22%)
Jun 18, 2007 30.60 31.07 30.56 30.84 4,387,268 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.65 5,897,522 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,517 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,017 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,482,927 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,215 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,470,853 +0.41(+1.38%)
Jun 07, 2007 30.06 30.19 29.53 29.60 4,766,579 -0.59(-1.94%)
Jun 06, 2007 30.43 30.48 30.03 30.19 4,270,153 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,230 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.43 3,003,981 -0.28(-0.92%)
Jun 01, 2007 30.49 30.99 30.49 30.71 3,322,749 +0.22(+0.72%)
May 31, 2007 30.45 30.74 30.33 30.49 5,258,238 +0.31(+1.04%)
May 30, 2007 29.78 30.22 29.64 30.17 5,433,831 +0.39(+1.31%)
May 29, 2007 29.86 29.99 29.63 29.78 3,159,392 +0.04(+0.13%)
May 25, 2007 29.70 29.84 29.65 29.75 2,927,388 +0.16(+0.53%)
May 24, 2007 29.68 30.03 29.46 29.59 5,170,839 -0.09(-0.30%)
May 23, 2007 29.17 30.04 29.11 29.68 6,371,432 +0.73(+2.52%)
May 22, 2007 28.99 29.19 28.84 28.95 3,092,174 -0.11(-0.37%)
May 21, 2007 28.89 29.15 28.85 29.05 3,507,448 +0.16(+0.54%)
May 18, 2007 28.94 29.21 28.60 28.90 3,818,698 +0.06(+0.20%)
May 17, 2007 28.95 29.00 28.73 28.84 2,618,313 -0.18(-0.63%)
May 16, 2007 28.80 29.02 28.73 29.02 3,143,660 +0.22(+0.76%)
May 15, 2007 28.79 29.12 28.71 28.80 4,290,970 -0.04(-0.15%)
May 14, 2007 29.04 29.37 28.73 28.85 3,105,840 -0.20(-0.67%)
May 11, 2007 28.79 29.05 28.74 29.04 3,759,837 +0.26(+0.90%)
May 10, 2007 29.32 29.48 28.76 28.78 5,831,736 -0.53(-1.82%)
May 09, 2007 29.20 29.45 29.09 29.32 5,510,106 -0.06(-0.21%)
May 08, 2007 29.55 29.73 29.37 29.38 4,682,432 -0.04(-0.13%)
May 07, 2007 29.49 29.73 29.34 29.42 7,191,201 -0.07(-0.23%)
May 04, 2007 29.37 29.85 29.33 29.49 4,051,991 +0.12(+0.41%)
May 03, 2007 29.29 29.43 29.21 29.37 4,689,509 +0.14(+0.47%)
May 02, 2007 28.94 29.42 28.78 29.23 5,576,011 +0.23(+0.78%)
May 01, 2007 29.26 29.48 28.56 29.00 8,558,238 -0.57(-1.92%)
Apr 30, 2007 30.19 30.19 29.51 29.57 7,154,106 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.63 30.13 7,524,100 +0.26(+0.86%)
Apr 26, 2007 29.01 29.90 28.95 29.87 9,011,257 +1.27(+4.44%)
Apr 25, 2007 28.53 28.65 28.34 28.60 3,797,709 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.38 3,335,236 +0.06(+0.20%)
Apr 23, 2007 28.31 28.51 28.25 28.32 3,242,974 +0.03(+0.09%)
Apr 20, 2007 28.29 28.50 28.00 28.29 6,308,268 +0.32(+1.15%)
Apr 19, 2007 28.29 28.29 27.82 27.97 3,883,850 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 28.00 4,680,134 +0.08(+0.27%)
Apr 17, 2007 27.54 28.04 27.44 27.92 5,443,206 +0.37(+1.32%)
Apr 16, 2007 27.37 27.57 27.22 27.56 4,687,091 +0.36(+1.32%)
Apr 13, 2007 26.90 27.56 26.90 27.20 5,921,776 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.34 26.81 5,967,976 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.32 26.34 4,214,768 -0.48(-1.81%)
Apr 10, 2007 26.78 26.90 26.63 26.82 3,427,457 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.83 26.88 1,809,793 -0.06(-0.21%)
Apr 05, 2007 26.75 26.94 26.66 26.94 2,773,066 +0.06(+0.23%)
Apr 04, 2007 26.97 27.00 26.83 26.88 2,994,451 -0.04(-0.16%)
Apr 03, 2007 26.96 27.12 26.89 26.92 3,199,208 +0.04(+0.16%)
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.