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 (%)
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%)
Jun 01, 2006 13.72 13.82 13.59 13.82 4,516,294 +0.16(+1.15%)
May 31, 2006 13.45 13.68 13.41 13.66 7,768,061 +0.27(+2.02%)
May 30, 2006 13.61 13.86 13.38 13.39 4,779,950 -0.27(-2.00%)
May 26, 2006 13.43 13.69 13.42 13.66 5,019,446 +0.29(+2.15%)
May 25, 2006 13.45 13.49 13.35 13.38 5,368,875 +0.04(+0.31%)
May 24, 2006 13.24 13.42 13.18 13.34 8,591,649 +0.09(+0.71%)
May 23, 2006 13.24 13.48 13.20 13.24 8,550,274 +0.07(+0.55%)
May 22, 2006 13.05 13.29 13.04 13.17 6,681,119 -0.07(-0.51%)
May 19, 2006 13.41 13.41 13.04 13.24 9,056,749 -0.11(-0.79%)
May 18, 2006 13.72 13.72 13.34 13.34 5,708,337 -0.35(-2.53%)
May 17, 2006 13.97 14.07 13.63 13.69 6,776,555 -0.34(-2.41%)
May 16, 2006 14.14 14.19 14.02 14.03 2,854,923 -0.06(-0.41%)
May 15, 2006 14.11 14.16 13.95 14.08 3,315,190 +0.01(+0.05%)
May 12, 2006 14.29 14.30 14.04 14.08 4,059,651 -0.18(-1.29%)
May 11, 2006 14.41 14.51 14.25 14.26 6,234,140 -0.09(-0.66%)
May 10, 2006 14.38 14.49 14.26 14.36 3,796,598 -0.11(-0.77%)
May 09, 2006 14.41 14.47 14.32 14.47 3,500,928 +0.05(+0.36%)
May 08, 2006 14.52 14.62 14.37 14.41 5,255,318 -0.07(-0.46%)
May 05, 2006 14.35 14.59 14.35 14.48 5,505,082 +0.13(+0.90%)
May 04, 2006 14.40 14.55 14.26 14.35 8,197,825 +0.02(+0.13%)
May 03, 2006 14.33 14.40 14.27 14.33 4,235,120 +0.01(+0.06%)
May 02, 2006 14.35 14.97 14.25 14.33 8,663,830 +0.18(+1.30%)
May 01, 2006 14.06 14.26 14.05 14.14 3,546,230 +0.08(+0.55%)
Apr 28, 2006 14.03 14.12 13.98 14.06 2,999,285 +0.04(+0.31%)
Apr 27, 2006 13.94 14.12 13.77 14.02 4,058,745 -0.07(-0.52%)
Apr 26, 2006 14.11 14.22 14.03 14.09 3,735,591 +0.03(+0.19%)
Apr 25, 2006 14.19 14.22 13.99 14.07 3,380,123 -0.16(-1.09%)
Apr 24, 2006 14.28 14.34 14.22 14.22 2,920,158 -0.06(-0.43%)
Apr 21, 2006 14.33 14.35 14.22 14.28 5,870,215 +0.10(+0.74%)
Apr 20, 2006 14.14 14.29 14.09 14.18 4,727,400 +0.09(+0.61%)
Apr 19, 2006 13.74 14.14 13.74 14.09 6,037,832 +0.29(+2.12%)
Apr 18, 2006 13.38 13.82 13.29 13.80 6,327,160 +0.40(+2.98%)
Apr 17, 2006 13.46 13.56 13.39 13.40 3,597,270 -0.05(-0.41%)
Apr 13, 2006 13.47 13.52 13.38 13.46 4,649,179 -0.01(-0.07%)
Apr 12, 2006 13.45 13.56 13.42 13.47 3,738,913 +0.03(+0.25%)
Apr 11, 2006 13.43 13.50 13.39 13.43 7,817,591 -0.02(-0.15%)
Apr 10, 2006 13.52 13.55 13.42 13.45 4,254,449 -0.06(-0.43%)
Apr 07, 2006 13.76 13.82 13.48 13.51 4,149,348 -0.20(-1.44%)
Apr 06, 2006 13.76 13.81 13.69 13.71 4,227,872 -0.02(-0.13%)
Apr 05, 2006 13.74 13.85 13.70 13.73 4,144,214 -0.04(-0.28%)
Apr 04, 2006 13.83 13.87 13.71 13.76 5,680,853 -0.08(-0.55%)
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.