Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.25 32.58 31.93 32.38 3,611,269 +0.18(+0.55%)
Mar 28, 2008 32.42 32.73 32.13 32.20 4,001,670 +0.01(+0.02%)
Mar 27, 2008 32.58 32.73 32.18 32.20 5,566,562 -0.24(-0.74%)
Mar 26, 2008 32.55 32.70 32.21 32.44 5,786,839 -0.22(-0.67%)
Mar 25, 2008 32.09 32.78 31.64 32.66 7,030,740 +0.73(+2.29%)
Mar 24, 2008 30.88 32.09 30.83 31.93 6,531,300 +1.05(+3.40%)
Mar 21, 2008 30.56 31.21 30.53 30.88 9,813,046 +0.00(+0.00%)
Mar 20, 2008 30.56 31.21 30.53 30.88 9,813,046 +0.35(+1.13%)
Mar 19, 2008 31.64 31.64 30.50 30.53 8,199,581 -0.77(-2.47%)
Mar 18, 2008 31.19 31.47 30.73 31.30 10,147,047 +0.69(+2.24%)
Mar 17, 2008 30.25 30.87 29.76 30.62 8,694,162 +0.01(+0.04%)
Mar 14, 2008 31.58 31.58 29.90 30.61 10,721,935 -0.77(-2.45%)
Mar 13, 2008 31.07 31.57 30.65 31.37 7,585,265 -0.19(-0.60%)
Mar 12, 2008 31.83 32.08 31.50 31.56 5,067,368 -0.04(-0.12%)
Mar 11, 2008 31.13 31.60 30.76 31.60 7,405,226 +1.21(+4.00%)
Mar 10, 2008 31.09 31.27 30.32 30.39 6,373,667 -0.74(-2.37%)
Mar 07, 2008 31.71 31.81 30.91 31.12 5,786,772 -0.77(-2.43%)
Mar 06, 2008 32.16 32.37 31.80 31.90 6,763,197 -0.50(-1.53%)
Mar 05, 2008 32.30 32.76 32.00 32.39 6,919,095 +0.25(+0.78%)
Mar 04, 2008 32.49 32.50 31.71 32.14 9,165,941 -0.59(-1.81%)
Mar 03, 2008 32.08 32.73 31.94 32.73 5,950,064 +0.67(+2.08%)
Feb 29, 2008 33.14 33.19 31.94 32.07 7,186,546 -1.21(-3.65%)
Feb 28, 2008 33.26 33.61 33.15 33.28 6,578,066 -0.28(-0.83%)
Feb 27, 2008 33.48 33.98 33.20 33.56 7,020,886 -0.05(-0.15%)
Feb 26, 2008 32.73 33.76 32.54 33.61 8,229,530 +0.78(+2.38%)
Feb 25, 2008 32.68 32.92 32.34 32.83 8,341,733 +0.23(+0.69%)
Feb 22, 2008 32.74 32.83 31.91 32.60 6,648,622 +0.06(+0.19%)
Feb 21, 2008 33.19 33.36 32.44 32.54 5,113,882 -0.60(-1.82%)
Feb 20, 2008 32.83 33.19 32.47 33.14 6,091,351 +0.09(+0.29%)
Feb 19, 2008 33.32 33.41 32.90 33.05 5,866,094 +0.16(+0.50%)
Feb 18, 2008 33.00 33.03 32.41 32.88 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.03 32.41 32.88 6,056,064 -0.13(-0.38%)
Feb 14, 2008 33.40 33.51 32.98 33.01 8,700,213 -0.36(-1.07%)
Feb 13, 2008 32.69 33.39 32.49 33.37 6,811,732 +0.97(+2.99%)
Feb 12, 2008 32.46 32.92 32.16 32.40 6,536,021 +0.08(+0.23%)
Feb 11, 2008 31.91 32.47 31.55 32.32 5,821,922 +0.33(+1.04%)
Feb 08, 2008 31.49 32.13 31.37 31.99 6,587,992 +0.40(+1.25%)
Feb 07, 2008 31.29 31.80 30.90 31.59 6,813,695 +0.20(+0.62%)
Feb 06, 2008 32.06 32.20 31.37 31.40 7,712,673 -0.50(-1.56%)
Feb 05, 2008 33.59 33.59 31.90 31.90 7,422,633 -1.45(-4.34%)
Feb 04, 2008 33.03 33.53 32.88 33.34 6,521,815 +0.48(+1.47%)
Feb 01, 2008 31.94 32.91 31.70 32.86 6,632,291 +0.91(+2.84%)
Jan 31, 2008 31.66 32.20 31.17 31.95 10,579,321 -0.23(-0.72%)
Jan 30, 2008 32.40 32.80 32.05 32.19 7,094,983 -0.39(-1.20%)
Jan 29, 2008 32.70 32.81 32.27 32.58 4,729,664 +0.10(+0.30%)
Jan 28, 2008 32.53 32.66 31.88 32.48 5,220,978 +0.06(+0.18%)
Jan 25, 2008 32.44 33.00 32.23 32.42 7,261,885 +0.18(+0.57%)
Jan 24, 2008 31.97 32.52 31.64 32.24 8,469,966 +0.44(+1.39%)
Jan 23, 2008 30.72 31.90 29.62 31.80 12,218,109 +0.21(+0.66%)
Jan 22, 2008 28.32 31.95 28.23 31.59 14,622,296 +0.64(+2.05%)
Jan 21, 2008 30.31 31.51 30.16 30.95 0 +0.00(+0.00%)
Jan 18, 2008 30.31 31.51 30.16 30.95 10,191,766 +0.82(+2.74%)
Jan 17, 2008 30.96 31.46 30.06 30.13 10,100,684 -0.76(-2.45%)
Jan 16, 2008 31.24 31.56 30.79 30.88 9,552,078 -0.54(-1.72%)
Jan 15, 2008 32.12 32.36 31.35 31.42 8,738,236 -1.03(-3.18%)
Jan 14, 2008 32.66 32.87 32.36 32.46 7,652,296 +0.12(+0.37%)
Jan 11, 2008 32.95 33.16 32.14 32.34 8,327,271 -0.98(-2.93%)
Jan 10, 2008 33.10 33.60 32.66 33.31 8,102,645 -0.09(-0.28%)
Jan 09, 2008 33.48 33.98 32.58 33.41 8,266,572 -0.08(-0.23%)
Jan 08, 2008 34.04 34.22 33.42 33.48 7,164,844 -0.34(-1.00%)
Jan 07, 2008 34.02 34.24 33.37 33.82 7,786,980 -0.06(-0.19%)
Jan 04, 2008 34.90 34.90 33.82 33.88 5,347,845 -1.25(-3.55%)
Jan 03, 2008 34.87 35.63 34.83 35.13 4,604,798 +0.42(+1.20%)
Jan 02, 2008 35.65 35.86 34.56 34.71 4,807,427 -0.94(-2.63%)
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.