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 (%)
Jul 31, 2006 12.81 13.09 12.72 13.06 7,430,253 +0.25(+1.99%)
Jul 28, 2006 12.76 12.86 12.65 12.81 7,377,094 +0.06(+0.48%)
Jul 27, 2006 12.83 12.91 12.70 12.75 4,333,408 -0.02(-0.13%)
Jul 26, 2006 12.72 12.83 12.59 12.76 5,200,875 -0.03(-0.21%)
Jul 25, 2006 12.67 12.88 12.59 12.79 4,506,479 +0.10(+0.81%)
Jul 24, 2006 12.65 12.75 12.62 12.69 7,987,824 +0.08(+0.66%)
Jul 21, 2006 12.98 12.99 12.56 12.61 8,342,724 -0.38(-2.91%)
Jul 20, 2006 13.30 13.43 12.98 12.98 6,864,527 -0.35(-2.66%)
Jul 19, 2006 12.96 13.37 12.94 13.34 5,116,303 +0.42(+3.27%)
Jul 18, 2006 12.85 12.92 12.61 12.92 6,287,927 +0.01(+0.10%)
Jul 17, 2006 13.03 13.07 12.85 12.90 3,518,496 -0.18(-1.34%)
Jul 14, 2006 13.19 13.24 12.94 13.08 3,306,764 -0.15(-1.14%)
Jul 13, 2006 13.54 13.54 13.21 13.23 4,750,529 -0.41(-3.00%)
Jul 12, 2006 13.57 13.75 13.55 13.64 4,982,800 +0.09(+0.66%)
Jul 11, 2006 13.57 13.58 13.31 13.55 5,241,047 -0.05(-0.40%)
Jul 10, 2006 13.58 13.66 13.51 13.60 2,751,610 +0.06(+0.43%)
Jul 07, 2006 13.83 13.85 13.50 13.54 3,855,878 -0.29(-2.11%)
Jul 06, 2006 13.71 13.84 13.69 13.84 4,414,053 +0.12(+0.91%)
Jul 05, 2006 13.83 13.84 13.67 13.71 3,837,454 -0.20(-1.46%)
Jul 03, 2006 13.88 13.96 13.86 13.92 1,546,459 +0.04(+0.30%)
Jun 30, 2006 13.90 13.92 13.78 13.87 4,171,513 -0.03(-0.19%)
Jun 29, 2006 13.58 13.91 13.53 13.90 6,128,751 +0.38(+2.78%)
Jun 28, 2006 13.57 13.60 13.38 13.52 2,802,957 -0.04(-0.29%)
Jun 27, 2006 13.49 13.69 13.49 13.56 4,370,559 -0.08(-0.56%)
Jun 26, 2006 13.64 13.71 13.55 13.64 3,523,631 +0.03(+0.24%)
Jun 23, 2006 13.42 13.71 13.42 13.61 4,888,261 +0.15(+1.09%)
Jun 22, 2006 13.41 13.48 13.35 13.46 3,362,944 +0.07(+0.51%)
Jun 21, 2006 13.33 13.43 13.32 13.39 4,331,294 +0.06(+0.48%)
Jun 20, 2006 13.48 13.49 13.29 13.33 4,632,732 -0.08(-0.62%)
Jun 19, 2006 13.59 13.67 13.32 13.41 4,415,564 -0.14(-1.03%)
Jun 16, 2006 13.58 13.64 13.45 13.55 5,398,109 -0.10(-0.72%)
Jun 15, 2006 13.46 13.69 13.45 13.65 5,494,763 +0.19(+1.39%)
Jun 14, 2006 13.32 13.48 13.22 13.46 6,971,752 +0.30(+2.28%)
Jun 13, 2006 12.97 13.25 12.92 13.16 7,177,141 +0.08(+0.65%)
Jun 12, 2006 13.28 13.34 13.07 13.08 4,039,822 -0.19(-1.45%)
Jun 09, 2006 13.20 13.31 13.10 13.27 6,599,031 +0.25(+1.95%)
Jun 08, 2006 13.37 13.37 12.65 13.01 9,136,493 -0.21(-1.58%)
Jun 07, 2006 13.37 13.43 13.21 13.22 5,942,390 -0.12(-0.93%)
Jun 06, 2006 13.36 13.48 13.21 13.35 5,074,017 -0.02(-0.12%)
Jun 05, 2006 13.67 13.72 13.35 13.36 4,016,867 -0.34(-2.51%)
Jun 02, 2006 13.80 13.84 13.61 13.71 4,433,082 -0.11(-0.79%)
Jun 01, 2006 13.71 13.82 13.59 13.82 4,516,748 +0.16(+1.15%)
May 31, 2006 13.45 13.68 13.41 13.66 7,768,843 +0.27(+2.01%)
May 30, 2006 13.61 13.86 13.37 13.39 4,780,431 -0.27(-2.00%)
May 26, 2006 13.43 13.69 13.42 13.66 5,019,951 +0.29(+2.15%)
May 25, 2006 13.45 13.49 13.35 13.38 5,369,415 +0.04(+0.31%)
May 24, 2006 13.24 13.42 13.18 13.33 8,592,514 +0.09(+0.71%)
May 23, 2006 13.24 13.47 13.20 13.24 8,551,134 +0.07(+0.55%)
May 22, 2006 13.04 13.28 13.04 13.17 6,681,791 -0.07(-0.51%)
May 19, 2006 13.41 13.41 13.04 13.23 9,057,660 -0.11(-0.79%)
May 18, 2006 13.72 13.72 13.34 13.34 5,708,911 -0.35(-2.53%)
May 17, 2006 13.97 14.07 13.62 13.69 6,777,236 -0.34(-2.41%)
May 16, 2006 14.14 14.19 14.02 14.02 2,855,210 -0.06(-0.41%)
May 15, 2006 14.10 14.16 13.95 14.08 3,315,524 +0.01(+0.05%)
May 12, 2006 14.29 14.30 14.04 14.08 4,060,059 -0.18(-1.29%)
May 11, 2006 14.41 14.51 14.25 14.26 6,234,768 -0.09(-0.66%)
May 10, 2006 14.38 14.48 14.26 14.35 3,796,980 -0.11(-0.77%)
May 09, 2006 14.41 14.46 14.32 14.46 3,501,280 +0.05(+0.36%)
May 08, 2006 14.52 14.62 14.36 14.41 5,255,847 -0.07(-0.46%)
May 05, 2006 14.35 14.59 14.35 14.48 5,505,636 +0.13(+0.90%)
May 04, 2006 14.39 14.55 14.26 14.35 8,198,650 +0.02(+0.13%)
May 03, 2006 14.32 14.40 14.27 14.33 4,235,546 +0.01(+0.06%)
May 02, 2006 14.34 14.97 14.25 14.32 8,664,702 +0.18(+1.30%)
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.