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 30, 2008 30.33 31.41 30.22 31.12 10,220,617 +0.81(+2.66%)
Jun 27, 2008 30.89 31.11 30.31 30.31 12,148,515 -0.48(-1.55%)
Jun 26, 2008 31.81 31.82 30.77 30.79 9,375,385 -1.35(-4.21%)
Jun 25, 2008 32.17 32.46 31.78 32.14 10,260,836 +0.07(+0.22%)
Jun 24, 2008 32.87 33.06 31.94 32.08 13,365,941 -1.67(-4.96%)
Jun 23, 2008 34.19 34.20 33.33 33.75 5,737,272 -0.18(-0.52%)
Jun 20, 2008 34.08 34.47 33.65 33.93 8,384,295 -0.38(-1.10%)
Jun 19, 2008 34.09 34.52 33.96 34.30 6,796,515 +0.26(+0.78%)
Jun 18, 2008 34.61 34.95 33.96 34.04 9,026,304 -0.76(-2.19%)
Jun 17, 2008 35.37 35.49 34.74 34.80 4,339,950 -0.46(-1.30%)
Jun 16, 2008 35.30 35.50 35.02 35.26 4,999,698 +0.07(+0.20%)
Jun 13, 2008 34.33 35.19 34.29 35.19 6,543,217 +1.16(+3.40%)
Jun 12, 2008 34.50 34.78 34.01 34.03 8,466,779 -0.36(-1.06%)
Jun 11, 2008 35.37 35.37 34.36 34.40 7,186,658 -0.99(-2.79%)
Jun 10, 2008 35.42 35.73 34.89 35.39 4,086,754 -0.02(-0.05%)
Jun 09, 2008 35.45 35.72 35.13 35.40 5,967,724 +0.21(+0.59%)
Jun 06, 2008 36.56 36.56 35.15 35.20 7,081,572 -1.43(-3.90%)
Jun 05, 2008 36.19 36.64 35.84 36.63 4,827,094 +0.64(+1.77%)
Jun 04, 2008 35.90 36.37 35.71 35.99 3,910,338 +0.03(+0.07%)
Jun 03, 2008 36.39 36.42 35.65 35.96 5,139,606 -0.23(-0.63%)
Jun 02, 2008 36.50 36.60 35.82 36.19 5,098,656 -0.42(-1.15%)
May 30, 2008 36.23 36.85 36.18 36.61 6,503,640 +0.42(+1.15%)
May 29, 2008 36.46 36.87 35.78 36.20 4,154,342 -0.26(-0.71%)
May 28, 2008 35.97 36.46 35.86 36.46 4,651,348 +0.73(+2.04%)
May 27, 2008 35.24 35.84 35.24 35.73 3,708,625 +0.43(+1.23%)
May 26, 2008 35.62 35.62 35.02 35.29 0 +0.00(+0.00%)
May 23, 2008 35.62 35.62 35.02 35.29 4,058,393 -0.37(-1.02%)
May 22, 2008 35.81 36.05 35.40 35.66 4,946,558 -0.18(-0.49%)
May 21, 2008 36.16 36.81 35.69 35.83 6,657,211 -0.19(-0.52%)
May 20, 2008 36.21 36.42 35.88 36.02 6,468,095 -0.29(-0.80%)
May 19, 2008 36.22 36.95 36.12 36.31 6,717,292 +0.18(+0.51%)
May 16, 2008 36.07 36.24 35.77 36.13 4,706,091 +0.16(+0.44%)
May 15, 2008 35.74 36.08 35.44 35.97 3,829,302 +0.27(+0.76%)
May 14, 2008 35.70 36.13 35.38 35.70 6,317,510 +0.23(+0.64%)
May 13, 2008 36.01 36.05 35.37 35.47 6,937,253 +0.11(+0.30%)
May 12, 2008 34.25 35.47 34.24 35.37 6,825,986 +1.27(+3.73%)
May 09, 2008 33.98 34.28 33.28 34.10 3,584,717 -0.31(-0.90%)
May 08, 2008 34.71 34.87 34.25 34.40 7,108,730 -0.11(-0.33%)
May 07, 2008 35.37 35.68 34.42 34.52 6,732,511 -0.76(-2.16%)
May 06, 2008 34.50 35.42 34.21 35.28 8,641,512 +1.66(+4.94%)
May 05, 2008 33.81 33.82 33.33 33.62 3,363,370 -0.22(-0.65%)
May 02, 2008 33.57 34.20 33.57 33.84 5,037,168 +0.31(+0.94%)
May 01, 2008 33.01 33.59 32.67 33.52 4,928,650 +0.64(+1.93%)
Apr 30, 2008 33.65 33.65 32.82 32.89 7,250,693 -0.53(-1.60%)
Apr 29, 2008 33.46 33.70 33.18 33.42 4,758,502 +0.01(+0.02%)
Apr 28, 2008 33.73 33.95 33.37 33.42 4,944,967 -0.40(-1.19%)
Apr 25, 2008 33.92 33.98 33.33 33.82 2,649,468 +0.09(+0.26%)
Apr 24, 2008 33.63 33.96 33.15 33.73 4,375,973 +0.21(+0.64%)
Apr 23, 2008 33.45 33.98 33.30 33.52 3,844,209 +0.26(+0.78%)
Apr 22, 2008 33.06 33.48 32.96 33.26 4,926,024 -0.01(-0.02%)
Apr 21, 2008 33.36 33.46 33.02 33.26 5,037,403 -0.21(-0.64%)
Apr 18, 2008 33.35 33.52 32.97 33.48 8,425,648 +0.51(+1.55%)
Apr 17, 2008 33.34 33.51 32.92 32.97 4,444,737 -0.53(-1.60%)
Apr 16, 2008 32.49 33.67 32.45 33.50 6,871,812 +1.20(+3.72%)
Apr 15, 2008 31.83 32.47 31.75 32.30 5,161,640 +0.61(+1.93%)
Apr 14, 2008 31.63 31.93 31.17 31.69 4,792,651 +0.11(+0.34%)
Apr 11, 2008 32.13 32.13 31.34 31.58 9,012,810 -0.86(-2.66%)
Apr 10, 2008 32.60 32.81 32.21 32.45 8,285,355 -0.17(-0.52%)
Apr 09, 2008 32.74 33.01 32.37 32.62 3,946,604 -0.17(-0.52%)
Apr 08, 2008 33.03 33.16 32.55 32.79 6,879,640 -0.81(-2.42%)
Apr 07, 2008 33.95 34.03 33.37 33.60 5,487,379 -0.28(-0.82%)
Apr 04, 2008 33.60 34.06 33.21 33.88 5,256,762 +0.26(+0.79%)
Apr 03, 2008 33.60 33.87 33.30 33.61 4,026,925 -0.13(-0.39%)
Apr 02, 2008 33.74 34.23 33.53 33.74 5,904,628 +0.09(+0.28%)
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.