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 (%)
Jun 29, 2007 29.81 30.03 29.21 29.45 4,914,683 -0.33(-1.12%)
Jun 28, 2007 29.64 29.95 29.56 29.78 3,225,981 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,731,142 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,874 +0.02(+0.06%)
Jun 25, 2007 30.56 30.62 29.79 29.96 3,344,994 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,709 -0.23(-0.75%)
Jun 21, 2007 30.23 30.55 30.08 30.27 4,251,863 +0.03(+0.10%)
Jun 20, 2007 31.42 31.42 30.23 30.23 4,754,345 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.64 30.90 3,939,387 +0.07(+0.22%)
Jun 18, 2007 30.59 31.07 30.56 30.83 4,387,709 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.64 5,898,115 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,915 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,439 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,483,277 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,630 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,471,303 +0.41(+1.38%)
Jun 07, 2007 30.06 30.18 29.53 29.60 4,767,059 -0.59(-1.94%)
Jun 06, 2007 30.43 30.47 30.03 30.18 4,270,583 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,629 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.42 3,004,283 -0.28(-0.92%)
Jun 01, 2007 30.49 30.98 30.49 30.71 3,323,083 +0.22(+0.72%)
May 31, 2007 30.45 30.74 30.32 30.49 5,258,767 +0.31(+1.04%)
May 30, 2007 29.78 30.22 29.64 30.17 5,434,377 +0.39(+1.31%)
May 29, 2007 29.86 29.98 29.62 29.78 3,159,710 +0.04(+0.13%)
May 25, 2007 29.70 29.83 29.64 29.74 2,927,682 +0.16(+0.53%)
May 24, 2007 29.67 30.03 29.46 29.59 5,171,359 -0.09(-0.30%)
May 23, 2007 29.16 30.03 29.11 29.67 6,372,073 +0.73(+2.52%)
May 22, 2007 28.99 29.19 28.84 28.94 3,092,485 -0.11(-0.37%)
May 21, 2007 28.89 29.15 28.84 29.05 3,507,801 +0.16(+0.54%)
May 18, 2007 28.93 29.20 28.59 28.89 3,819,082 +0.06(+0.20%)
May 17, 2007 28.94 29.00 28.73 28.84 2,618,577 -0.18(-0.63%)
May 16, 2007 28.80 29.02 28.72 29.02 3,143,976 +0.22(+0.76%)
May 15, 2007 28.79 29.11 28.71 28.80 4,291,402 -0.04(-0.15%)
May 14, 2007 29.04 29.37 28.73 28.84 3,106,153 -0.20(-0.67%)
May 11, 2007 28.79 29.05 28.74 29.04 3,760,215 +0.26(+0.90%)
May 10, 2007 29.32 29.48 28.76 28.78 5,832,322 -0.53(-1.82%)
May 09, 2007 29.20 29.45 29.09 29.32 5,510,660 -0.06(-0.21%)
May 08, 2007 29.54 29.73 29.37 29.38 4,682,903 -0.04(-0.13%)
May 07, 2007 29.49 29.73 29.33 29.42 7,191,924 -0.07(-0.23%)
May 04, 2007 29.37 29.85 29.32 29.49 4,052,399 +0.12(+0.41%)
May 03, 2007 29.29 29.42 29.21 29.37 4,689,981 +0.14(+0.47%)
May 02, 2007 28.94 29.42 28.78 29.23 5,576,572 +0.23(+0.78%)
May 01, 2007 29.26 29.47 28.55 29.00 8,559,099 -0.57(-1.92%)
Apr 30, 2007 30.18 30.18 29.51 29.57 7,154,825 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.62 30.13 7,524,857 +0.26(+0.86%)
Apr 26, 2007 29.01 29.89 28.95 29.87 9,012,164 +1.27(+4.44%)
Apr 25, 2007 28.53 28.64 28.34 28.60 3,798,092 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.37 3,335,571 +0.06(+0.20%)
Apr 23, 2007 28.31 28.50 28.25 28.32 3,243,300 +0.03(+0.09%)
Apr 20, 2007 28.28 28.50 27.99 28.29 6,308,903 +0.32(+1.15%)
Apr 19, 2007 28.28 28.28 27.81 27.97 3,884,241 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 27.99 4,680,605 +0.08(+0.27%)
Apr 17, 2007 27.54 28.03 27.44 27.92 5,443,754 +0.36(+1.32%)
Apr 16, 2007 27.37 27.57 27.21 27.55 4,687,562 +0.36(+1.32%)
Apr 13, 2007 26.89 27.55 26.89 27.20 5,922,371 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.33 26.81 5,968,577 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.31 26.33 4,215,192 -0.48(-1.81%)
Apr 10, 2007 26.77 26.90 26.63 26.82 3,427,802 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.82 26.88 1,809,975 -0.06(-0.21%)
Apr 05, 2007 26.74 26.94 26.65 26.94 2,773,345 +0.06(+0.23%)
Apr 04, 2007 26.96 26.99 26.82 26.87 2,994,752 -0.04(-0.16%)
Apr 03, 2007 26.96 27.11 26.89 26.92 3,199,530 +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.