Emerson Electric (NY: EMR )

113.08 -0.38 (-0.33%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.18 32.88 32.11 32.60 4,304,261 +0.84(+2.65%)
Aug 30, 2007 31.60 32.24 31.58 31.76 2,781,361 -0.19(-0.60%)
Aug 29, 2007 31.27 31.99 31.07 31.95 4,357,723 +0.89(+2.88%)
Aug 28, 2007 31.29 31.41 30.93 31.06 6,238,996 -0.36(-1.14%)
Aug 27, 2007 31.72 31.78 31.37 31.41 2,696,215 -0.23(-0.71%)
Aug 24, 2007 30.75 31.68 30.62 31.64 3,895,446 +1.03(+3.35%)
Aug 23, 2007 31.09 31.29 30.37 30.61 4,059,304 -0.48(-1.55%)
Aug 22, 2007 30.90 31.17 30.10 31.09 5,228,663 +0.65(+2.13%)
Aug 21, 2007 31.21 31.32 30.33 30.45 7,078,826 -0.76(-2.44%)
Aug 20, 2007 30.12 31.45 30.12 31.21 5,681,878 +0.54(+1.77%)
Aug 17, 2007 30.60 30.98 29.98 30.66 7,807,354 +0.59(+1.96%)
Aug 16, 2007 29.74 30.36 28.59 30.08 9,130,543 -0.30(-1.00%)
Aug 15, 2007 31.00 31.45 30.31 30.38 5,082,905 -0.73(-2.36%)
Aug 14, 2007 31.82 32.02 31.11 31.11 5,060,756 -0.74(-2.33%)
Aug 13, 2007 31.87 32.40 31.23 31.86 4,852,167 +0.68(+2.17%)
Aug 10, 2007 29.37 31.37 29.30 31.18 6,775,424 +0.84(+2.77%)
Aug 09, 2007 31.17 32.68 30.25 30.34 7,800,407 -1.82(-5.66%)
Aug 08, 2007 32.29 32.84 31.98 32.16 5,303,117 +0.10(+0.31%)
Aug 07, 2007 31.23 32.27 31.12 32.06 6,911,646 +0.21(+0.64%)
Aug 06, 2007 31.38 31.89 30.92 31.86 5,246,786 +0.77(+2.49%)
Aug 03, 2007 31.29 31.55 31.00 31.08 5,081,568 -0.46(-1.47%)
Aug 02, 2007 32.25 32.25 31.27 31.55 5,691,408 -0.16(-0.50%)
Aug 01, 2007 31.11 31.78 31.00 31.70 5,689,731 +0.54(+1.72%)
Jul 31, 2007 31.58 32.60 31.11 31.17 5,940,578 -0.54(-1.69%)
Jul 30, 2007 31.17 31.79 31.08 31.70 5,842,545 +0.47(+1.51%)
Jul 27, 2007 32.11 32.11 31.23 31.23 6,539,358 -0.72(-2.24%)
Jul 26, 2007 32.29 33.03 31.47 31.95 7,930,839 -0.57(-1.75%)
Jul 25, 2007 32.94 33.07 32.09 32.52 4,440,967 -0.04(-0.12%)
Jul 24, 2007 33.00 33.19 32.53 32.56 4,489,428 -0.70(-2.11%)
Jul 23, 2007 33.26 33.59 33.15 33.26 3,349,503 +0.19(+0.58%)
Jul 20, 2007 33.50 33.51 32.60 33.07 6,131,406 -0.50(-1.50%)
Jul 19, 2007 33.38 33.82 33.27 33.57 3,800,000 +0.42(+1.26%)
Jul 18, 2007 33.56 33.57 32.74 33.15 4,347,619 -0.28(-0.83%)
Jul 17, 2007 33.36 33.56 33.21 33.43 4,013,406 +0.18(+0.54%)
Jul 16, 2007 32.94 33.50 32.89 33.25 5,421,819 +0.27(+0.82%)
Jul 13, 2007 32.81 33.06 32.65 32.98 3,232,613 +0.26(+0.81%)
Jul 12, 2007 32.09 32.74 32.02 32.72 4,307,399 +0.70(+2.19%)
Jul 11, 2007 31.60 32.33 31.59 32.02 4,930,094 +0.50(+1.60%)
Jul 10, 2007 31.75 32.04 31.25 31.51 6,108,514 -0.62(-1.92%)
Jul 09, 2007 32.00 32.35 31.95 32.13 3,640,658 +0.30(+0.94%)
Jul 06, 2007 31.70 31.90 31.48 31.83 2,907,766 +0.26(+0.84%)
Jul 05, 2007 31.66 31.78 31.34 31.57 2,140,577 -0.09(-0.29%)
Jul 03, 2007 31.52 31.73 31.45 31.66 1,343,033 +0.23(+0.72%)
Jul 02, 2007 31.11 31.43 30.95 31.43 4,010,642 +0.44(+1.43%)
Jun 29, 2007 31.37 31.60 30.74 30.99 4,670,322 -0.35(-1.12%)
Jun 28, 2007 31.19 31.52 31.10 31.34 3,065,583 +0.03(+0.11%)
Jun 27, 2007 31.15 31.33 30.95 31.31 4,495,907 -0.24(-0.76%)
Jun 26, 2007 31.75 31.90 31.34 31.55 3,421,837 +0.02(+0.06%)
Jun 25, 2007 32.16 32.22 31.35 31.53 3,178,679 -0.09(-0.27%)
Jun 22, 2007 31.72 32.02 31.41 31.61 5,970,329 -0.24(-0.75%)
Jun 21, 2007 31.82 32.15 31.65 31.85 4,040,458 +0.03(+0.10%)
Jun 20, 2007 33.07 33.07 31.82 31.82 4,517,956 -0.70(-2.16%)
Jun 19, 2007 32.36 32.58 32.25 32.52 3,743,518 +0.07(+0.22%)
Jun 18, 2007 32.19 32.70 32.15 32.45 4,169,550 +0.20(+0.62%)
Jun 15, 2007 32.07 32.42 31.78 32.25 5,604,857 +0.19(+0.58%)
Jun 14, 2007 31.92 32.33 31.90 32.06 3,759,225 +0.14(+0.44%)
Jun 13, 2007 31.28 31.95 31.22 31.92 3,983,038 +0.72(+2.29%)
Jun 12, 2007 31.65 31.75 31.19 31.21 3,310,087 -0.51(-1.61%)
Jun 11, 2007 31.58 32.02 31.36 31.72 3,914,799 +0.14(+0.44%)
Jun 08, 2007 31.15 31.59 30.90 31.58 4,248,987 +0.43(+1.38%)
Jun 07, 2007 31.63 31.76 31.08 31.15 4,530,038 -0.62(-1.94%)
Jun 06, 2007 32.02 32.07 31.60 31.76 4,058,247 -0.26(-0.81%)
Jun 05, 2007 31.78 32.37 31.69 32.02 3,771,306 +0.01(+0.02%)
Jun 04, 2007 32.31 32.37 31.84 32.02 2,854,908 -0.30(-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.