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 (%)
Jul 31, 2007 31.58 32.61 31.12 31.17 5,939,980 -0.54(-1.69%)
Jul 30, 2007 31.17 31.79 31.08 31.71 5,841,957 +0.47(+1.51%)
Jul 27, 2007 32.12 32.12 31.24 31.24 6,538,700 -0.72(-2.24%)
Jul 26, 2007 32.29 33.03 31.48 31.95 7,930,041 -0.57(-1.75%)
Jul 25, 2007 32.94 33.08 32.09 32.52 4,440,520 -0.04(-0.12%)
Jul 24, 2007 33.01 33.20 32.53 32.56 4,488,977 -0.70(-2.11%)
Jul 23, 2007 33.26 33.59 33.16 33.26 3,349,166 +0.19(+0.58%)
Jul 20, 2007 33.50 33.51 32.61 33.07 6,130,789 -0.50(-1.50%)
Jul 19, 2007 33.38 33.82 33.28 33.57 3,799,618 +0.42(+1.26%)
Jul 18, 2007 33.56 33.57 32.74 33.16 4,347,182 -0.28(-0.83%)
Jul 17, 2007 33.36 33.56 33.21 33.44 4,013,002 +0.18(+0.54%)
Jul 16, 2007 32.95 33.50 32.89 33.26 5,421,274 +0.27(+0.82%)
Jul 13, 2007 32.81 33.06 32.65 32.99 3,232,288 +0.26(+0.81%)
Jul 12, 2007 32.10 32.75 32.02 32.72 4,306,966 +0.70(+2.19%)
Jul 11, 2007 31.61 32.33 31.59 32.02 4,929,598 +0.50(+1.60%)
Jul 10, 2007 31.75 32.05 31.25 31.52 6,107,899 -0.62(-1.92%)
Jul 09, 2007 32.00 32.36 31.95 32.13 3,640,291 +0.30(+0.94%)
Jul 06, 2007 31.70 31.90 31.48 31.83 2,907,473 +0.26(+0.84%)
Jul 05, 2007 31.67 31.78 31.34 31.57 2,140,362 -0.09(-0.29%)
Jul 03, 2007 31.52 31.73 31.45 31.66 1,342,898 +0.23(+0.72%)
Jul 02, 2007 31.12 31.44 30.95 31.44 4,010,238 +0.44(+1.43%)
Jun 29, 2007 31.38 31.60 30.74 30.99 4,669,852 -0.35(-1.12%)
Jun 28, 2007 31.20 31.52 31.10 31.34 3,065,275 +0.03(+0.11%)
Jun 27, 2007 31.15 31.34 30.95 31.31 4,495,455 -0.24(-0.76%)
Jun 26, 2007 31.75 31.91 31.34 31.55 3,421,492 +0.02(+0.06%)
Jun 25, 2007 32.16 32.22 31.36 31.53 3,178,359 -0.09(-0.27%)
Jun 22, 2007 31.72 32.03 31.42 31.61 5,969,728 -0.24(-0.75%)
Jun 21, 2007 31.82 32.15 31.65 31.85 4,040,052 +0.03(+0.10%)
Jun 20, 2007 33.07 33.07 31.82 31.82 4,517,502 -0.70(-2.16%)
Jun 19, 2007 32.36 32.58 32.25 32.52 3,743,142 +0.07(+0.22%)
Jun 18, 2007 32.20 32.70 32.16 32.45 4,169,130 +0.20(+0.62%)
Jun 15, 2007 32.08 32.42 31.78 32.25 5,604,293 +0.19(+0.58%)
Jun 14, 2007 31.93 32.34 31.91 32.06 3,758,846 +0.14(+0.44%)
Jun 13, 2007 31.28 31.95 31.22 31.93 3,982,637 +0.72(+2.29%)
Jun 12, 2007 31.65 31.75 31.19 31.21 3,309,754 -0.51(-1.61%)
Jun 11, 2007 31.58 32.03 31.36 31.72 3,914,405 +0.14(+0.44%)
Jun 08, 2007 31.15 31.59 30.91 31.58 4,248,560 +0.43(+1.38%)
Jun 07, 2007 31.63 31.77 31.08 31.15 4,529,582 -0.62(-1.94%)
Jun 06, 2007 32.03 32.07 31.60 31.77 4,057,839 -0.26(-0.81%)
Jun 05, 2007 31.78 32.37 31.69 32.03 3,770,927 +0.01(+0.02%)
Jun 04, 2007 32.32 32.37 31.85 32.02 2,854,621 -0.30(-0.92%)
Jun 01, 2007 32.08 32.61 32.08 32.32 3,157,540 +0.23(+0.72%)
May 31, 2007 32.05 32.35 31.91 32.08 4,996,795 +0.33(+1.04%)
May 30, 2007 31.34 31.80 31.19 31.75 5,163,657 +0.41(+1.31%)
May 29, 2007 31.42 31.55 31.18 31.34 3,002,305 +0.04(+0.13%)
May 25, 2007 31.26 31.40 31.20 31.30 2,781,836 +0.17(+0.53%)
May 24, 2007 31.23 31.60 31.01 31.14 4,913,742 -0.09(-0.30%)
May 23, 2007 30.69 31.61 30.63 31.23 6,054,641 +0.77(+2.52%)
May 22, 2007 30.51 30.72 30.35 30.46 2,938,430 -0.11(-0.37%)
May 21, 2007 30.40 30.67 30.36 30.57 3,333,056 +0.17(+0.54%)
May 18, 2007 30.45 30.73 30.09 30.41 3,628,830 +0.06(+0.20%)
May 17, 2007 30.46 30.52 30.24 30.35 2,488,129 -0.19(-0.63%)
May 16, 2007 30.31 30.54 30.23 30.54 2,987,356 +0.23(+0.76%)
May 15, 2007 30.30 30.64 30.22 30.31 4,077,620 -0.05(-0.15%)
May 14, 2007 30.56 30.91 30.24 30.36 2,951,416 -0.21(-0.67%)
May 11, 2007 30.30 30.57 30.24 30.56 3,572,896 +0.27(+0.90%)
May 10, 2007 30.85 31.03 30.26 30.29 5,541,778 -0.56(-1.82%)
May 09, 2007 30.73 30.99 30.61 30.85 5,236,140 -0.07(-0.21%)
May 08, 2007 31.09 31.29 30.91 30.92 4,449,618 -0.04(-0.13%)
May 07, 2007 31.03 31.28 30.87 30.96 6,833,650 -0.07(-0.23%)
May 04, 2007 30.91 31.42 30.86 31.03 3,850,524 +0.13(+0.41%)
May 03, 2007 30.83 30.97 30.74 30.91 4,456,344 +0.15(+0.47%)
May 02, 2007 30.46 30.96 30.29 30.76 5,298,768 +0.24(+0.78%)
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.