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 (%)
Aug 31, 2006 13.55 13.61 13.48 13.60 3,191,667 +0.08(+0.62%)
Aug 30, 2006 13.60 13.63 13.45 13.52 3,741,028 -0.05(-0.39%)
Aug 29, 2006 13.54 13.62 13.43 13.57 3,530,827 +0.03(+0.24%)
Aug 28, 2006 13.27 13.55 13.27 13.54 3,653,746 +0.24(+1.82%)
Aug 25, 2006 13.36 13.39 13.22 13.29 5,052,064 -0.12(-0.92%)
Aug 24, 2006 13.48 13.54 13.37 13.42 3,228,814 -0.06(-0.44%)
Aug 23, 2006 13.50 13.64 13.34 13.48 3,994,718 +0.04(+0.33%)
Aug 22, 2006 13.43 13.51 13.32 13.43 3,518,444 -0.06(-0.45%)
Aug 21, 2006 13.56 13.57 13.46 13.49 1,998,416 -0.10(-0.72%)
Aug 18, 2006 13.60 13.69 13.50 13.59 2,117,711 +0.00(+0.00%)
Aug 17, 2006 13.66 13.70 13.57 13.59 3,826,195 -0.06(-0.41%)
Aug 16, 2006 13.48 13.70 13.38 13.65 6,242,295 +0.29(+2.16%)
Aug 15, 2006 13.28 13.41 13.24 13.36 2,952,171 +0.20(+1.51%)
Aug 14, 2006 13.26 13.38 13.15 13.16 3,341,465 +0.02(+0.16%)
Aug 11, 2006 13.02 13.18 12.97 13.14 4,435,958 +0.06(+0.46%)
Aug 10, 2006 12.89 13.12 12.82 13.08 4,179,248 +0.14(+1.05%)
Aug 09, 2006 13.15 13.22 12.92 12.94 4,222,737 -0.20(-1.51%)
Aug 08, 2006 13.38 13.39 13.10 13.14 4,958,138 -0.23(-1.71%)
Aug 07, 2006 13.33 13.45 13.29 13.37 3,617,806 +0.02(+0.17%)
Aug 04, 2006 13.54 13.56 13.27 13.35 4,592,099 -0.02(-0.14%)
Aug 03, 2006 13.16 13.42 13.15 13.37 5,887,430 +0.21(+1.59%)
Aug 02, 2006 13.16 13.21 13.07 13.16 5,898,000 -0.00(-0.03%)
Aug 01, 2006 13.08 13.42 13.07 13.16 12,929,454 +0.10(+0.73%)
Jul 31, 2006 12.81 13.09 12.72 13.07 7,429,505 +0.25(+1.99%)
Jul 28, 2006 12.76 12.86 12.65 12.81 7,376,351 +0.06(+0.48%)
Jul 27, 2006 12.83 12.91 12.70 12.75 4,332,972 -0.02(-0.13%)
Jul 26, 2006 12.72 12.83 12.59 12.77 5,200,352 -0.03(-0.21%)
Jul 25, 2006 12.67 12.88 12.60 12.79 4,506,025 +0.10(+0.81%)
Jul 24, 2006 12.65 12.75 12.62 12.69 7,987,020 +0.08(+0.66%)
Jul 21, 2006 12.98 12.99 12.57 12.61 8,341,885 -0.38(-2.91%)
Jul 20, 2006 13.30 13.43 12.98 12.98 6,863,836 -0.35(-2.66%)
Jul 19, 2006 12.96 13.37 12.94 13.34 5,115,788 +0.42(+3.27%)
Jul 18, 2006 12.85 12.93 12.62 12.92 6,287,294 +0.01(+0.10%)
Jul 17, 2006 13.03 13.07 12.85 12.90 3,518,142 -0.18(-1.34%)
Jul 14, 2006 13.19 13.24 12.94 13.08 3,306,432 -0.15(-1.14%)
Jul 13, 2006 13.54 13.54 13.21 13.23 4,750,051 -0.41(-3.00%)
Jul 12, 2006 13.57 13.75 13.55 13.64 4,982,299 +0.09(+0.66%)
Jul 11, 2006 13.58 13.59 13.31 13.55 5,240,519 -0.05(-0.40%)
Jul 10, 2006 13.58 13.66 13.52 13.60 2,751,333 +0.06(+0.43%)
Jul 07, 2006 13.84 13.85 13.50 13.55 3,855,490 -0.29(-2.11%)
Jul 06, 2006 13.71 13.84 13.69 13.84 4,413,609 +0.12(+0.91%)
Jul 05, 2006 13.83 13.84 13.67 13.71 3,837,067 -0.20(-1.46%)
Jul 03, 2006 13.88 13.96 13.86 13.92 1,546,303 +0.04(+0.30%)
Jun 30, 2006 13.90 13.92 13.79 13.88 4,171,093 -0.03(-0.19%)
Jun 29, 2006 13.58 13.91 13.53 13.90 6,128,134 +0.38(+2.78%)
Jun 28, 2006 13.58 13.60 13.38 13.53 2,802,675 -0.04(-0.29%)
Jun 27, 2006 13.50 13.69 13.50 13.57 4,370,120 -0.08(-0.56%)
Jun 26, 2006 13.64 13.71 13.55 13.64 3,523,277 +0.03(+0.24%)
Jun 23, 2006 13.42 13.72 13.42 13.61 4,887,769 +0.15(+1.09%)
Jun 22, 2006 13.41 13.48 13.36 13.46 3,362,606 +0.07(+0.51%)
Jun 21, 2006 13.33 13.43 13.32 13.39 4,330,858 +0.06(+0.48%)
Jun 20, 2006 13.48 13.49 13.29 13.33 4,632,266 -0.08(-0.62%)
Jun 19, 2006 13.59 13.67 13.32 13.41 4,415,119 -0.14(-1.03%)
Jun 16, 2006 13.58 13.65 13.45 13.55 5,397,566 -0.10(-0.72%)
Jun 15, 2006 13.46 13.69 13.45 13.65 5,494,210 +0.19(+1.39%)
Jun 14, 2006 13.33 13.48 13.22 13.46 6,971,051 +0.30(+2.28%)
Jun 13, 2006 12.97 13.25 12.92 13.16 7,176,419 +0.08(+0.65%)
Jun 12, 2006 13.28 13.34 13.07 13.08 4,039,416 -0.19(-1.45%)
Jun 09, 2006 13.20 13.31 13.10 13.27 6,598,367 +0.25(+1.95%)
Jun 08, 2006 13.38 13.38 12.65 13.02 9,135,574 -0.21(-1.58%)
Jun 07, 2006 13.37 13.43 13.22 13.22 5,941,792 -0.12(-0.93%)
Jun 06, 2006 13.36 13.48 13.22 13.35 5,073,506 -0.02(-0.12%)
Jun 05, 2006 13.67 13.72 13.35 13.37 4,016,463 -0.34(-2.51%)
Jun 02, 2006 13.80 13.84 13.61 13.71 4,432,636 -0.11(-0.79%)
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.