Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.27 13.30 13.13 13.19 4,645,810 -0.03(-0.21%)
Sep 28, 2006 13.13 13.28 13.07 13.22 5,392,674 +0.16(+1.22%)
Sep 27, 2006 12.82 13.15 12.82 13.06 6,459,259 +0.24(+1.87%)
Sep 26, 2006 12.70 12.84 12.66 12.82 7,598,623 +0.12(+0.94%)
Sep 25, 2006 12.73 12.78 12.57 12.70 6,366,775 +0.09(+0.75%)
Sep 22, 2006 12.66 12.68 12.55 12.61 7,597,670 -0.05(-0.37%)
Sep 21, 2006 12.84 12.85 12.62 12.66 7,557,943 -0.14(-1.07%)
Sep 20, 2006 12.93 12.95 12.77 12.79 3,721,288 -0.12(-0.94%)
Sep 19, 2006 12.97 12.98 12.81 12.91 3,452,099 -0.09(-0.68%)
Sep 18, 2006 12.98 13.08 12.95 13.00 4,478,957 -0.00(-0.04%)
Sep 15, 2006 13.02 13.05 12.92 13.01 5,687,923 +0.10(+0.76%)
Sep 14, 2006 12.90 12.97 12.83 12.91 4,792,640 -0.15(-1.16%)
Sep 13, 2006 12.76 13.07 12.76 13.06 4,082,961 +0.30(+2.37%)
Sep 12, 2006 12.75 12.86 12.71 12.76 3,749,573 +0.02(+0.17%)
Sep 11, 2006 12.77 12.81 12.69 12.74 3,473,075 -0.03(-0.26%)
Sep 08, 2006 12.90 12.91 12.74 12.77 4,027,661 -0.10(-0.77%)
Sep 07, 2006 12.91 12.93 12.69 12.87 4,912,138 -0.03(-0.24%)
Sep 06, 2006 13.12 13.15 12.89 12.90 4,161,779 -0.22(-1.68%)
Sep 05, 2006 13.10 13.18 13.03 13.12 3,549,668 +0.11(+0.86%)
Sep 01, 2006 12.94 13.13 12.94 13.01 3,291,921 +0.08(+0.66%)
Aug 31, 2006 12.88 12.93 12.81 12.92 3,358,662 +0.08(+0.62%)
Aug 30, 2006 12.93 12.96 12.78 12.84 3,936,766 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.77 12.89 3,715,567 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,844,918 +0.23(+1.82%)
Aug 25, 2006 12.70 12.72 12.56 12.63 5,316,398 -0.12(-0.93%)
Aug 24, 2006 12.81 12.87 12.70 12.75 3,397,753 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.68 12.81 4,203,730 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.77 3,702,537 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,102,977 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.92 2,228,514 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.92 4,026,390 -0.05(-0.41%)
Aug 16, 2006 12.81 13.02 12.71 12.97 6,568,904 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.59 12.70 3,106,635 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,298 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,057 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,397,915 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,443,680 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,217,558 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,098 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.69 4,832,367 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,195,473 +0.20(+1.59%)
Aug 02, 2006 12.51 12.56 12.42 12.50 6,206,596 -0.00(-0.02%)
Aug 01, 2006 12.43 12.75 12.42 12.51 13,605,950 +0.09(+0.73%)
Jul 31, 2006 12.17 12.44 12.09 12.42 7,818,233 +0.24(+1.99%)
Jul 28, 2006 12.13 12.22 12.02 12.17 7,762,297 +0.06(+0.48%)
Jul 27, 2006 12.19 12.27 12.07 12.12 4,559,682 -0.02(-0.13%)
Jul 26, 2006 12.09 12.19 11.97 12.13 5,472,445 -0.03(-0.21%)
Jul 25, 2006 12.04 12.24 11.97 12.16 4,741,790 +0.10(+0.81%)
Jul 24, 2006 12.02 12.11 11.99 12.06 8,404,918 +0.08(+0.66%)
Jul 21, 2006 12.34 12.35 11.94 11.98 8,778,350 -0.36(-2.91%)
Jul 20, 2006 12.64 12.77 12.34 12.34 7,222,966 -0.34(-2.66%)
Jul 19, 2006 12.31 12.70 12.30 12.68 5,383,457 +0.40(+3.27%)
Jul 18, 2006 12.21 12.28 11.99 12.27 6,616,259 +0.01(+0.10%)
Jul 17, 2006 12.38 12.42 12.21 12.26 3,702,219 -0.17(-1.34%)
Jul 14, 2006 12.53 12.58 12.30 12.43 3,479,431 -0.14(-1.14%)
Jul 13, 2006 12.86 12.86 12.56 12.57 4,998,584 -0.39(-3.00%)
Jul 12, 2006 12.90 13.06 12.88 12.96 5,242,983 +0.08(+0.66%)
Jul 11, 2006 12.90 12.91 12.65 12.88 5,514,714 -0.05(-0.40%)
Jul 10, 2006 12.90 12.98 12.84 12.93 2,895,288 +0.06(+0.43%)
Jul 07, 2006 13.15 13.16 12.83 12.87 4,057,218 -0.28(-2.11%)
Jul 06, 2006 13.03 13.15 13.01 13.15 4,644,539 +0.12(+0.91%)
Jul 05, 2006 13.15 13.15 12.99 13.03 4,037,831 -0.19(-1.46%)
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.