Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.38 27.58 27.03 27.09 6,469,762 -0.30(-1.10%)
Feb 27, 2007 28.28 28.29 26.89 27.39 6,015,082 -0.99(-3.48%)
Feb 26, 2007 28.48 28.61 28.27 28.38 3,055,531 -0.13(-0.46%)
Feb 23, 2007 28.39 28.64 28.19 28.51 2,653,063 +0.02(+0.07%)
Feb 22, 2007 28.54 28.68 28.28 28.49 2,523,540 -0.11(-0.40%)
Feb 21, 2007 28.57 28.61 28.32 28.61 3,372,667 -0.03(-0.11%)
Feb 20, 2007 29.00 29.00 28.23 28.64 2,821,204 +0.12(+0.42%)
Feb 16, 2007 28.50 28.66 28.38 28.52 2,881,118 -0.14(-0.50%)
Feb 15, 2007 28.76 28.81 28.58 28.66 2,922,597 -0.16(-0.55%)
Feb 14, 2007 27.93 28.91 27.93 28.82 5,829,821 +0.74(+2.62%)
Feb 13, 2007 28.06 28.15 27.93 28.08 3,702,353 +0.14(+0.52%)
Feb 12, 2007 27.97 28.06 27.85 27.94 3,576,033 +0.06(+0.20%)
Feb 09, 2007 28.08 28.18 27.72 27.88 4,438,565 -0.25(-0.87%)
Feb 08, 2007 28.18 28.25 27.96 28.13 3,996,758 -0.05(-0.18%)
Feb 07, 2007 27.92 28.25 27.86 28.18 4,364,983 -0.21(-0.75%)
Feb 06, 2007 28.63 28.64 27.95 28.39 5,037,864 -0.26(-0.92%)
Feb 05, 2007 28.36 28.81 28.30 28.66 4,510,557 +0.21(+0.75%)
Feb 02, 2007 28.87 28.87 28.30 28.44 4,731,778 -0.21(-0.72%)
Feb 01, 2007 28.41 28.67 28.41 28.65 3,182,595 +0.35(+1.25%)
Jan 31, 2007 27.77 28.35 27.70 28.30 3,835,292 +0.52(+1.86%)
Jan 30, 2007 27.69 27.84 27.56 27.78 3,494,720 +0.04(+0.16%)
Jan 29, 2007 27.55 27.81 27.43 27.74 3,576,247 +0.15(+0.55%)
Jan 26, 2007 27.70 27.78 27.49 27.59 4,332,404 -0.11(-0.39%)
Jan 25, 2007 27.98 28.10 27.69 27.69 5,218,083 -0.35(-1.23%)
Jan 24, 2007 28.14 28.21 27.94 28.04 3,648,081 +0.05(+0.18%)
Jan 23, 2007 27.86 28.10 27.79 27.99 3,333,413 +0.22(+0.79%)
Jan 22, 2007 27.89 28.00 27.72 27.77 2,769,871 -0.18(-0.63%)
Jan 19, 2007 28.06 28.16 27.82 27.94 3,603,582 -0.09(-0.34%)
Jan 18, 2007 28.00 28.44 27.98 28.04 5,475,697 +0.03(+0.11%)
Jan 17, 2007 27.87 28.35 27.78 28.01 4,583,344 +0.18(+0.63%)
Jan 16, 2007 27.83 28.04 27.65 27.83 3,193,084 +0.11(+0.41%)
Jan 12, 2007 27.74 27.96 27.61 27.72 3,542,238 +0.16(+0.59%)
Jan 11, 2007 27.53 27.68 27.38 27.55 4,633,087 +0.13(+0.46%)
Jan 10, 2007 27.89 28.07 27.21 27.43 3,931,600 -0.21(-0.75%)
Jan 09, 2007 27.69 27.91 27.32 27.64 4,090,841 +0.01(+0.02%)
Jan 08, 2007 27.23 27.71 27.13 27.63 2,883,660 +0.27(+0.99%)
Jan 05, 2007 27.37 27.51 27.17 27.36 2,942,621 -0.24(-0.87%)
Jan 04, 2007 27.60 27.67 27.32 27.60 2,918,623 +0.00(+0.00%)
Jan 03, 2007 27.76 28.23 27.41 27.60 4,497,048 -0.14(-0.52%)
Dec 29, 2006 27.85 28.00 27.68 27.74 2,278,799 -0.10(-0.36%)
Dec 28, 2006 28.01 28.05 27.84 27.84 2,009,901 -0.16(-0.58%)
Dec 27, 2006 27.93 28.10 27.69 28.01 2,814,688 +0.08(+0.27%)
Dec 26, 2006 27.70 27.96 27.65 27.93 1,585,576 +0.22(+0.79%)
Dec 22, 2006 28.06 28.06 27.71 27.71 3,643,472 -0.21(-0.77%)
Dec 21, 2006 27.87 28.00 27.77 27.93 6,974,502 +0.08(+0.29%)
Dec 20, 2006 27.32 27.93 27.28 27.84 8,525,274 +0.72(+2.67%)
Dec 19, 2006 26.59 27.20 26.53 27.12 6,225,815 +0.40(+1.48%)
Dec 18, 2006 26.47 26.84 26.40 26.72 7,212,727 +0.15(+0.57%)
Dec 15, 2006 27.06 27.06 26.47 26.57 8,837,876 -0.48(-1.79%)
Dec 14, 2006 27.05 27.18 26.87 27.06 4,522,635 -0.01(-0.05%)
Dec 13, 2006 27.25 27.36 27.04 27.07 4,167,601 +0.03(+0.09%)
Dec 12, 2006 27.05 27.16 26.91 27.04 5,983,457 +13.56(+100.51%)
Dec 11, 2006 13.55 13.57 13.45 13.49 4,205,742 -0.06(-0.43%)
Dec 08, 2006 13.59 13.69 13.49 13.55 3,745,501 -0.02(-0.12%)
Dec 07, 2006 13.67 13.78 13.52 13.56 5,144,660 -0.01(-0.08%)
Dec 06, 2006 13.67 13.67 13.51 13.57 5,589,327 -0.08(-0.61%)
Dec 05, 2006 13.61 13.66 13.51 13.66 6,557,169 +0.27(+1.99%)
Dec 04, 2006 13.49 13.50 13.34 13.39 7,800,902 -0.01(-0.11%)
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.