Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,531 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.08 13.32 4,271,536 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,441 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,557,336 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.51 3,073,256 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.51 13.57 6,177,979 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,975,248 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,354,383 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,880 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.73 3,785,867 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,926 -0.01(-0.07%)
Apr 12, 2006 12.78 12.88 12.75 12.80 3,934,937 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.76 8,227,452 -0.02(-0.15%)
Apr 10, 2006 12.85 12.87 12.75 12.78 4,477,501 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,890 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,530 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,487 -0.04(-0.28%)
Apr 04, 2006 13.14 13.18 13.03 13.08 5,978,689 -0.07(-0.55%)
Apr 03, 2006 13.29 13.37 13.15 13.15 4,226,084 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,561 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,061,385 -0.19(-1.45%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,789 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,501 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.28 13.30 3,893,617 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,414,042 +0.09(+0.68%)
Mar 23, 2006 13.41 13.42 13.28 13.33 3,307,191 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,910 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,992,205 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.41 13.47 2,257,344 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,507 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.38 3,045,921 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,613 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,822 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,839 -0.01(-0.11%)
Mar 10, 2006 13.21 13.37 13.20 13.29 2,918,782 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.18 3,969,900 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.96 13.08 4,039,191 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,624,346 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,945 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.12 3,966,722 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,646,333 -0.11(-0.80%)
Mar 01, 2006 12.87 13.25 12.87 13.22 5,796,881 +0.35(+2.75%)
Feb 28, 2006 13.10 13.14 12.83 12.87 5,369,378 -0.23(-1.77%)
Feb 27, 2006 13.06 13.20 13.06 13.10 4,381,193 +0.08(+0.58%)
Feb 24, 2006 13.06 13.12 12.96 13.03 2,415,949 -0.06(-0.43%)
Feb 23, 2006 13.12 13.14 13.04 13.08 4,516,278 -0.04(-0.32%)
Feb 22, 2006 13.04 13.19 12.95 13.12 4,973,023 +0.23(+1.81%)
Feb 21, 2006 12.88 13.00 12.79 12.89 5,813,727 +0.01(+0.06%)
Feb 17, 2006 12.96 13.00 12.88 12.88 5,571,528 -0.14(-1.04%)
Feb 16, 2006 13.03 13.12 12.94 13.02 5,661,796 -0.17(-1.31%)
Feb 15, 2006 13.07 13.28 13.07 13.19 5,723,141 -0.07(-0.53%)
Feb 14, 2006 13.06 13.32 13.05 13.26 7,472,249 +0.21(+1.58%)
Feb 13, 2006 13.17 13.17 12.95 13.06 5,920,523 +0.02(+0.18%)
Feb 10, 2006 12.92 13.08 12.91 13.03 7,982,710 +0.12(+0.95%)
Feb 09, 2006 12.58 12.99 12.55 12.91 9,237,250 +0.33(+2.60%)
Feb 08, 2006 12.62 12.63 12.53 12.58 11,070,587 +0.16(+1.30%)
Feb 07, 2006 12.96 13.02 12.41 12.42 26,206,112 +0.33(+2.72%)
Feb 06, 2006 12.11 12.29 12.08 12.09 4,476,865 -0.08(-0.62%)
Feb 03, 2006 12.10 12.29 12.10 12.17 3,597,384 -0.01(-0.06%)
Feb 02, 2006 12.29 12.37 12.10 12.18 3,837,358 -0.16(-1.26%)
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.