Emerson Electric (NY: EMR )

105.59 +1.91 (+1.84%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.58 31.25 30.52 30.98 4,529,013 +0.80(+2.65%)
Aug 30, 2007 30.04 30.64 30.01 30.18 2,926,593 -0.18(-0.60%)
Aug 29, 2007 29.72 30.40 29.53 30.36 4,585,266 +0.85(+2.88%)
Aug 28, 2007 29.73 29.85 29.39 29.51 6,564,773 -0.34(-1.14%)
Aug 27, 2007 30.14 30.20 29.81 29.85 2,837,001 -0.21(-0.71%)
Aug 24, 2007 29.22 30.11 29.11 30.07 4,098,851 +0.98(+3.35%)
Aug 23, 2007 29.55 29.74 28.86 29.09 4,271,266 -0.46(-1.55%)
Aug 22, 2007 29.37 29.63 28.61 29.55 5,501,684 +0.62(+2.13%)
Aug 21, 2007 29.66 29.77 28.82 28.94 7,448,456 -0.72(-2.44%)
Aug 20, 2007 28.63 29.89 28.63 29.66 5,978,564 +0.52(+1.77%)
Aug 17, 2007 29.09 29.44 28.49 29.14 8,215,024 +0.56(+1.96%)
Aug 16, 2007 28.26 28.85 27.17 28.58 9,607,305 -0.29(-1.00%)
Aug 15, 2007 29.46 29.89 28.80 28.87 5,348,315 -0.70(-2.36%)
Aug 14, 2007 30.24 30.43 29.57 29.57 5,325,009 -0.70(-2.33%)
Aug 13, 2007 30.29 30.79 29.68 30.28 5,105,528 +0.64(+2.17%)
Aug 10, 2007 27.91 29.82 27.85 29.63 7,129,211 +0.80(+2.77%)
Aug 09, 2007 29.63 31.06 28.75 28.83 8,207,714 -1.73(-5.66%)
Aug 08, 2007 30.69 31.21 30.40 30.57 5,580,025 +0.09(+0.31%)
Aug 07, 2007 29.68 30.67 29.58 30.47 7,272,545 +0.20(+0.64%)
Aug 06, 2007 29.82 30.31 29.38 30.28 5,520,753 +0.74(+2.49%)
Aug 03, 2007 29.73 29.98 29.46 29.54 5,346,908 -0.44(-1.47%)
Aug 02, 2007 30.65 30.65 29.72 29.98 5,988,591 -0.15(-0.50%)
Aug 01, 2007 29.57 30.20 29.46 30.13 5,986,828 +0.51(+1.72%)
Jul 31, 2007 30.01 30.99 29.57 29.62 6,250,772 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,147,621 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,880,819 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,344,958 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.50 30.90 4,672,857 -0.04(-0.12%)
Jul 24, 2007 31.36 31.55 30.91 30.94 4,723,849 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,402 +0.18(+0.58%)
Jul 20, 2007 31.84 31.84 30.99 31.43 6,451,564 -0.48(-1.50%)
Jul 19, 2007 31.72 32.14 31.62 31.91 3,998,422 +0.40(+1.26%)
Jul 18, 2007 31.89 31.91 31.11 31.51 4,574,635 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,222,971 +0.17(+0.54%)
Jul 16, 2007 31.31 31.84 31.26 31.60 5,704,926 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.35 3,401,408 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.43 31.09 4,532,315 +0.67(+2.19%)
Jul 11, 2007 30.04 30.72 30.02 30.43 5,187,524 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.70 29.95 6,427,477 -0.59(-1.92%)
Jul 09, 2007 30.41 30.75 30.36 30.53 3,830,759 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.92 30.25 3,059,598 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,350 -0.09(-0.29%)
Jul 03, 2007 29.95 30.16 29.89 30.09 1,413,161 +0.21(+0.72%)
Jul 02, 2007 29.57 29.87 29.41 29.87 4,220,063 +0.42(+1.43%)
Jun 29, 2007 29.82 30.03 29.21 29.45 4,914,188 -0.33(-1.12%)
Jun 28, 2007 29.65 29.95 29.56 29.78 3,225,656 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,730,666 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,512 +0.02(+0.06%)
Jun 25, 2007 30.57 30.62 29.80 29.96 3,344,657 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,077 -0.23(-0.75%)
Jun 21, 2007 30.24 30.55 30.08 30.27 4,251,436 +0.03(+0.10%)
Jun 20, 2007 31.43 31.43 30.24 30.24 4,753,867 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.65 30.90 3,938,991 +0.07(+0.22%)
Jun 18, 2007 30.60 31.07 30.56 30.84 4,387,268 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.65 5,897,522 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,517 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,017 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,482,927 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,215 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,470,853 +0.41(+1.38%)
Jun 07, 2007 30.06 30.19 29.53 29.60 4,766,579 -0.59(-1.94%)
Jun 06, 2007 30.43 30.48 30.03 30.19 4,270,153 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,230 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.43 3,003,981 -0.28(-0.92%)
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.