Emerson Electric (NY: EMR )

109.46 +0.15 (+0.14%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.93 38.46 37.58 37.76 5,666,207 +0.35(+0.94%)
Nov 29, 2007 37.59 37.79 37.04 37.41 3,823,841 +0.00(+0.00%)
Nov 28, 2007 36.23 37.63 35.96 37.41 6,593,402 +1.52(+4.24%)
Nov 27, 2007 35.69 36.11 35.35 35.89 5,504,551 +0.30(+0.86%)
Nov 26, 2007 36.21 36.66 35.50 35.58 4,506,902 -0.63(-1.74%)
Nov 23, 2007 35.65 36.32 35.17 36.21 2,220,168 +0.86(+2.44%)
Nov 21, 2007 35.72 36.14 35.28 35.35 6,635,062 -0.74(-2.06%)
Nov 20, 2007 35.59 36.75 35.41 36.09 6,962,594 +0.49(+1.38%)
Nov 19, 2007 36.24 36.28 35.24 35.60 6,377,326 -0.80(-2.20%)
Nov 16, 2007 36.76 36.95 35.83 36.40 5,957,157 -0.04(-0.11%)
Nov 15, 2007 36.73 36.87 36.28 36.44 5,573,299 -0.36(-0.99%)
Nov 14, 2007 37.08 37.55 36.54 36.81 5,904,213 -0.01(-0.04%)
Nov 13, 2007 36.09 36.89 35.69 36.82 5,983,216 +0.94(+2.62%)
Nov 12, 2007 36.14 36.56 35.79 35.88 5,836,473 -0.40(-1.11%)
Nov 09, 2007 36.26 36.68 35.95 36.28 6,151,011 -0.39(-1.07%)
Nov 08, 2007 36.59 36.81 35.95 36.67 7,563,979 +0.26(+0.73%)
Nov 07, 2007 35.76 36.94 35.61 36.41 8,385,828 +0.46(+1.29%)
Nov 06, 2007 34.44 36.26 34.44 35.95 7,312,536 +1.82(+5.34%)
Nov 05, 2007 34.18 34.83 33.82 34.12 5,213,681 -0.20(-0.58%)
Nov 02, 2007 34.76 34.96 33.70 34.32 5,532,431 +0.32(+0.95%)
Nov 01, 2007 33.87 34.63 33.87 34.00 5,896,339 -0.62(-1.78%)
Oct 31, 2007 33.83 34.67 33.73 34.61 4,270,869 +0.91(+2.71%)
Oct 30, 2007 33.76 34.16 33.61 33.70 3,065,426 -0.42(-1.24%)
Oct 29, 2007 34.08 34.24 33.43 34.12 3,633,964 +0.09(+0.25%)
Oct 26, 2007 34.14 34.44 33.81 34.04 3,462,270 +0.22(+0.65%)
Oct 25, 2007 33.89 33.97 33.38 33.82 4,045,607 +0.05(+0.16%)
Oct 24, 2007 33.73 34.14 33.19 33.77 4,857,719 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.91 3,243,009 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,511 +0.31(+0.93%)
Oct 19, 2007 35.22 35.37 33.19 33.44 8,715,475 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.89 35.50 3,505,458 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.06 4,035,472 +0.19(+0.53%)
Oct 16, 2007 35.02 35.22 34.70 34.87 3,514,971 -0.21(-0.60%)
Oct 15, 2007 35.26 35.52 34.85 35.08 4,064,785 -0.07(-0.21%)
Oct 12, 2007 35.81 35.87 34.95 35.16 4,728,004 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.57 35.67 4,535,505 -0.47(-1.30%)
Oct 10, 2007 36.23 36.36 35.73 36.14 3,207,372 -0.11(-0.31%)
Oct 09, 2007 35.99 36.32 35.76 36.25 3,125,043 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,400 -0.02(-0.06%)
Oct 05, 2007 35.56 36.36 35.56 35.94 3,844,165 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,262 +0.28(+0.81%)
Oct 03, 2007 35.14 35.24 34.81 35.06 3,559,820 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.20 35.38 3,239,083 -0.34(-0.95%)
Oct 01, 2007 35.41 36.01 35.29 35.71 4,604,783 +0.47(+1.33%)
Sep 28, 2007 35.42 35.51 35.01 35.24 4,742,048 -0.10(-0.28%)
Sep 27, 2007 34.96 35.39 34.44 35.34 7,890,376 +1.19(+3.49%)
Sep 26, 2007 34.01 34.42 33.86 34.15 4,170,036 +0.36(+1.08%)
Sep 25, 2007 33.01 33.91 32.90 33.79 4,162,939 +0.51(+1.53%)
Sep 24, 2007 33.13 33.77 33.12 33.28 3,788,730 +0.03(+0.10%)
Sep 21, 2007 33.68 33.74 33.16 33.24 5,514,143 -0.11(-0.32%)
Sep 20, 2007 33.75 33.91 33.35 33.35 3,858,057 -0.40(-1.20%)
Sep 19, 2007 33.56 34.09 33.44 33.75 5,019,771 +0.52(+1.55%)
Sep 18, 2007 31.90 33.24 32.01 33.24 4,260,942 +1.34(+4.19%)
Sep 17, 2007 32.14 32.26 31.79 31.90 2,687,826 -0.32(-1.01%)
Sep 14, 2007 31.79 32.44 31.67 32.22 3,763,829 +0.36(+1.14%)
Sep 13, 2007 31.99 32.15 31.62 31.86 2,312,811 +0.14(+0.44%)
Sep 12, 2007 31.57 31.97 31.52 31.72 2,921,366 +0.00(+0.00%)
Sep 11, 2007 31.73 31.88 31.49 31.72 3,154,217 +0.17(+0.52%)
Sep 10, 2007 31.58 31.91 30.89 31.55 3,935,524 +0.18(+0.57%)
Sep 07, 2007 31.59 31.93 31.26 31.38 3,785,876 -0.84(-2.61%)
Sep 06, 2007 32.50 32.53 31.96 32.22 3,892,185 -0.13(-0.39%)
Sep 05, 2007 32.43 32.56 31.82 32.34 5,550,535 -0.48(-1.47%)
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.