Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.05 32.35 31.91 32.08 4,996,795 +0.33(+1.04%)
May 30, 2007 31.34 31.80 31.19 31.75 5,163,657 +0.41(+1.31%)
May 29, 2007 31.42 31.55 31.18 31.34 3,002,305 +0.04(+0.13%)
May 25, 2007 31.26 31.40 31.20 31.30 2,781,836 +0.17(+0.53%)
May 24, 2007 31.23 31.60 31.01 31.14 4,913,742 -0.09(-0.30%)
May 23, 2007 30.69 31.61 30.63 31.23 6,054,641 +0.77(+2.52%)
May 22, 2007 30.51 30.72 30.35 30.46 2,938,430 -0.11(-0.37%)
May 21, 2007 30.40 30.67 30.36 30.57 3,333,056 +0.17(+0.54%)
May 18, 2007 30.45 30.73 30.09 30.41 3,628,830 +0.06(+0.20%)
May 17, 2007 30.46 30.52 30.24 30.35 2,488,129 -0.19(-0.63%)
May 16, 2007 30.31 30.54 30.23 30.54 2,987,356 +0.23(+0.76%)
May 15, 2007 30.30 30.64 30.22 30.31 4,077,620 -0.05(-0.15%)
May 14, 2007 30.56 30.91 30.24 30.36 2,951,416 -0.21(-0.67%)
May 11, 2007 30.30 30.57 30.24 30.56 3,572,896 +0.27(+0.90%)
May 10, 2007 30.85 31.03 30.26 30.29 5,541,778 -0.56(-1.82%)
May 09, 2007 30.73 30.99 30.61 30.85 5,236,140 -0.07(-0.21%)
May 08, 2007 31.09 31.29 30.91 30.92 4,449,618 -0.04(-0.13%)
May 07, 2007 31.03 31.28 30.87 30.96 6,833,650 -0.07(-0.23%)
May 04, 2007 30.91 31.42 30.86 31.03 3,850,524 +0.13(+0.41%)
May 03, 2007 30.83 30.97 30.74 30.91 4,456,344 +0.15(+0.47%)
May 02, 2007 30.46 30.96 30.29 30.76 5,298,768 +0.24(+0.78%)
May 01, 2007 30.79 31.02 30.05 30.52 8,132,717 -0.60(-1.92%)
Apr 30, 2007 31.77 31.77 31.06 31.12 6,798,399 -0.59(-1.86%)
Apr 27, 2007 31.19 31.81 31.18 31.71 7,149,997 +0.27(+0.86%)
Apr 26, 2007 30.53 31.46 30.47 31.44 8,563,212 +1.34(+4.44%)
Apr 25, 2007 30.03 30.14 29.83 30.10 3,608,885 +0.24(+0.80%)
Apr 24, 2007 29.79 30.06 29.71 29.86 3,169,406 +0.06(+0.20%)
Apr 23, 2007 29.79 30.00 29.73 29.80 3,081,731 +0.03(+0.09%)
Apr 20, 2007 29.77 29.99 29.46 29.77 5,994,617 +0.34(+1.15%)
Apr 19, 2007 29.77 29.77 29.27 29.44 3,690,742 -0.03(-0.09%)
Apr 18, 2007 29.24 29.55 29.14 29.46 4,447,435 +0.08(+0.27%)
Apr 17, 2007 28.99 29.50 28.88 29.38 5,172,567 +0.38(+1.32%)
Apr 16, 2007 28.81 29.01 28.64 29.00 4,454,046 +0.38(+1.32%)
Apr 13, 2007 28.30 29.00 28.30 28.62 5,627,341 +0.41(+1.46%)
Apr 12, 2007 28.26 28.27 27.71 28.21 5,671,245 +0.50(+1.79%)
Apr 11, 2007 28.22 28.29 27.69 27.71 4,005,207 -0.51(-1.81%)
Apr 10, 2007 28.18 28.31 28.03 28.22 3,257,042 -0.07(-0.23%)
Apr 09, 2007 28.30 28.50 28.23 28.29 1,719,809 -0.06(-0.21%)
Apr 05, 2007 28.14 28.35 28.05 28.35 2,635,188 +0.07(+0.23%)
Apr 04, 2007 28.38 28.41 28.23 28.28 2,845,565 -0.05(-0.16%)
Apr 03, 2007 28.37 28.54 28.30 28.33 3,040,141 +0.05(+0.16%)
Apr 02, 2007 28.54 28.67 28.16 28.28 3,563,332 -0.25(-0.88%)
Mar 30, 2007 28.38 28.66 28.05 28.54 4,342,334 +0.13(+0.44%)
Mar 29, 2007 28.36 29.05 28.22 28.41 3,197,256 +0.16(+0.56%)
Mar 28, 2007 28.38 28.38 28.07 28.25 3,935,826 -0.17(-0.58%)
Mar 27, 2007 28.74 28.74 28.28 28.42 5,405,116 -0.37(-1.29%)
Mar 26, 2007 29.03 29.07 28.57 28.79 2,344,487 -0.28(-0.98%)
Mar 23, 2007 29.04 29.56 28.84 29.07 2,022,331 +0.03(+0.11%)
Mar 22, 2007 29.71 29.79 28.84 29.04 2,749,974 -0.20(-0.68%)
Mar 21, 2007 28.81 29.28 28.68 29.24 3,951,681 +0.72(+2.53%)
Mar 20, 2007 28.37 28.52 28.27 28.52 3,526,901 +0.09(+0.33%)
Mar 19, 2007 28.20 28.46 28.18 28.42 2,768,094 +0.46(+1.63%)
Mar 16, 2007 28.14 28.29 27.65 27.97 5,248,221 -0.11(-0.38%)
Mar 15, 2007 28.20 28.30 27.97 28.07 3,768,058 -0.13(-0.47%)
Mar 14, 2007 28.79 28.32 27.72 28.20 3,935,977 +0.25(+0.90%)
Mar 13, 2007 28.79 28.67 27.95 27.95 4,037,302 -0.84(-2.92%)
Mar 12, 2007 28.77 28.90 28.65 28.79 2,718,564 -0.01(-0.05%)
Mar 09, 2007 28.77 29.00 28.66 28.81 4,499,834 +0.36(+1.28%)
Mar 08, 2007 28.32 28.61 28.03 28.44 3,874,366 +0.25(+0.89%)
Mar 07, 2007 28.08 28.38 28.03 28.19 3,220,207 -0.03(-0.12%)
Mar 06, 2007 27.91 28.40 27.91 28.22 4,687,233 +0.34(+1.21%)
Mar 05, 2007 27.75 28.32 27.75 27.89 4,446,529 -0.28(-1.01%)
Mar 02, 2007 28.46 28.60 28.07 28.17 4,278,006 -0.28(-1.00%)
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.