Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 12.16 12.35 12.14 12.33 3,827,187 +0.15(+1.21%)
Jan 31, 2006 12.10 12.24 11.95 12.18 5,848,054 +0.04(+0.34%)
Jan 30, 2006 12.12 12.29 12.12 12.14 4,142,173 -0.12(-0.95%)
Jan 27, 2006 12.19 12.28 12.18 12.26 5,048,989 +0.05(+0.41%)
Jan 26, 2006 12.32 12.34 12.19 12.21 5,244,146 -0.09(-0.74%)
Jan 25, 2006 12.22 12.37 12.20 12.30 5,309,305 +0.16(+1.28%)
Jan 24, 2006 12.16 12.25 12.09 12.14 4,359,898 +0.05(+0.42%)
Jan 23, 2006 12.22 12.24 12.03 12.09 5,051,531 -0.11(-0.89%)
Jan 20, 2006 12.33 12.55 12.19 12.20 4,994,637 -0.24(-1.93%)
Jan 19, 2006 12.31 12.54 12.25 12.44 5,737,762 +0.14(+1.16%)
Jan 18, 2006 12.27 12.45 12.23 12.30 5,036,593 +0.04(+0.30%)
Jan 17, 2006 12.38 12.41 12.26 12.26 4,865,591 -0.12(-0.97%)
Jan 13, 2006 12.35 12.46 12.32 12.38 3,591,981 +0.08(+0.68%)
Jan 12, 2006 12.30 12.32 12.18 12.30 3,447,043 +0.00(+0.00%)
Jan 11, 2006 12.35 12.36 12.26 12.30 3,464,525 -0.05(-0.38%)
Jan 10, 2006 12.15 12.36 12.12 12.35 5,638,593 +0.20(+1.61%)
Jan 09, 2006 12.00 12.16 11.96 12.15 4,505,789 +0.14(+1.21%)
Jan 06, 2006 11.90 12.13 11.90 12.01 6,043,848 +0.20(+1.67%)
Jan 05, 2006 11.84 11.89 11.77 11.81 6,024,777 -0.03(-0.21%)
Jan 04, 2006 11.85 12.02 11.84 11.84 4,512,146 +0.02(+0.15%)
Jan 03, 2006 11.81 11.85 11.57 11.82 5,165,002 +0.07(+0.58%)
Dec 30, 2005 11.81 11.82 11.74 11.75 2,247,491 -0.11(-0.97%)
Dec 29, 2005 11.92 11.96 11.85 11.87 1,455,736 -0.05(-0.42%)
Dec 28, 2005 11.96 11.98 11.87 11.92 1,905,806 -0.00(-0.04%)
Dec 27, 2005 12.10 12.19 11.91 11.92 3,294,159 -0.15(-1.26%)
Dec 23, 2005 12.05 12.10 12.02 12.07 1,658,522 +0.06(+0.48%)
Dec 22, 2005 11.93 12.04 11.88 12.02 2,659,102 +0.13(+1.11%)
Dec 21, 2005 11.92 11.96 11.86 11.88 3,036,703 +0.03(+0.23%)
Dec 20, 2005 11.88 11.95 11.85 11.86 3,753,129 -0.01(-0.12%)
Dec 19, 2005 11.88 11.96 11.85 11.87 2,805,311 -0.01(-0.08%)
Dec 16, 2005 11.93 11.98 11.88 11.88 7,125,796 -0.04(-0.37%)
Dec 15, 2005 12.18 12.18 11.88 11.92 5,505,416 -0.25(-2.07%)
Dec 14, 2005 12.17 12.24 12.10 12.18 3,489,952 +0.00(+0.04%)
Dec 13, 2005 12.03 12.19 11.99 12.17 3,329,440 +0.12(+1.03%)
Dec 12, 2005 11.99 12.11 11.99 12.05 3,140,957 +0.06(+0.49%)
Dec 09, 2005 12.14 12.17 11.98 11.99 4,644,370 -0.06(-0.52%)
Dec 08, 2005 12.07 12.13 12.00 12.05 4,301,096 +0.00(+0.01%)
Dec 07, 2005 12.08 12.10 12.02 12.05 4,487,990 -0.10(-0.80%)
Dec 06, 2005 12.16 12.19 12.11 12.15 5,611,894 +0.03(+0.29%)
Dec 05, 2005 12.12 12.14 12.08 12.11 3,652,372 -0.05(-0.39%)
Dec 02, 2005 12.14 12.19 12.07 12.16 5,552,457 +0.01(+0.08%)
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.