Emerson Electric (NY: EMR )

104.87 -1.04 (-0.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.33 31.41 30.22 31.12 10,221,645 +0.81(+2.66%)
Jun 27, 2008 30.88 31.10 30.31 30.31 12,149,738 -0.48(-1.55%)
Jun 26, 2008 31.81 31.82 30.77 30.79 9,376,328 -1.35(-4.21%)
Jun 25, 2008 32.17 32.46 31.78 32.14 10,261,869 +0.07(+0.22%)
Jun 24, 2008 32.87 33.05 31.93 32.07 13,367,286 -1.67(-4.96%)
Jun 23, 2008 34.19 34.19 33.33 33.75 5,737,849 -0.18(-0.52%)
Jun 20, 2008 34.07 34.47 33.65 33.92 8,385,138 -0.38(-1.10%)
Jun 19, 2008 34.09 34.52 33.96 34.30 6,797,199 +0.26(+0.78%)
Jun 18, 2008 34.61 34.95 33.95 34.04 9,027,212 -0.76(-2.19%)
Jun 17, 2008 35.37 35.49 34.73 34.80 4,340,387 -0.46(-1.30%)
Jun 16, 2008 35.30 35.50 35.02 35.26 5,000,201 +0.07(+0.20%)
Jun 13, 2008 34.32 35.19 34.29 35.19 6,543,875 +1.16(+3.40%)
Jun 12, 2008 34.50 34.78 34.01 34.03 8,467,631 -0.36(-1.06%)
Jun 11, 2008 35.36 35.36 34.36 34.39 7,187,381 -0.99(-2.79%)
Jun 10, 2008 35.41 35.72 34.88 35.38 4,087,165 -0.02(-0.05%)
Jun 09, 2008 35.45 35.72 35.12 35.40 5,968,324 +0.21(+0.59%)
Jun 06, 2008 36.56 36.56 35.15 35.19 7,082,285 -1.43(-3.90%)
Jun 05, 2008 36.19 36.63 35.83 36.62 4,827,580 +0.64(+1.77%)
Jun 04, 2008 35.90 36.37 35.70 35.99 3,910,731 +0.03(+0.07%)
Jun 03, 2008 36.39 36.41 35.65 35.96 5,140,123 -0.23(-0.63%)
Jun 02, 2008 36.50 36.60 35.82 36.19 5,099,169 -0.42(-1.15%)
May 30, 2008 36.23 36.84 36.17 36.61 6,504,294 +0.42(+1.15%)
May 29, 2008 36.46 36.87 35.77 36.19 4,154,760 -0.26(-0.71%)
May 28, 2008 35.97 36.45 35.86 36.45 4,651,816 +0.73(+2.04%)
May 27, 2008 35.24 35.83 35.24 35.72 3,708,998 +0.43(+1.23%)
May 26, 2008 35.61 35.61 35.02 35.29 0 +0.00(+0.00%)
May 23, 2008 35.61 35.61 35.02 35.29 4,058,802 -0.37(-1.02%)
May 22, 2008 35.81 36.05 35.40 35.65 4,947,055 -0.18(-0.49%)
May 21, 2008 36.16 36.81 35.69 35.83 6,657,881 -0.19(-0.52%)
May 20, 2008 36.21 36.41 35.87 36.02 6,468,746 -0.29(-0.80%)
May 19, 2008 36.21 36.95 36.12 36.31 6,717,968 +0.18(+0.51%)
May 16, 2008 36.07 36.24 35.77 36.12 4,706,565 +0.16(+0.44%)
May 15, 2008 35.74 36.08 35.43 35.97 3,829,687 +0.27(+0.76%)
May 14, 2008 35.70 36.13 35.38 35.70 6,318,146 +0.23(+0.64%)
May 13, 2008 36.01 36.05 35.37 35.47 6,937,951 +0.11(+0.30%)
May 12, 2008 34.25 35.47 34.24 35.36 6,826,673 +1.27(+3.73%)
May 09, 2008 33.98 34.28 33.28 34.09 3,585,077 -0.31(-0.90%)
May 08, 2008 34.71 34.87 34.24 34.40 7,109,445 -0.11(-0.33%)
May 07, 2008 35.36 35.68 34.41 34.51 6,733,188 -0.76(-2.16%)
May 06, 2008 34.49 35.41 34.21 35.27 8,642,381 +1.66(+4.94%)
May 05, 2008 33.80 33.82 33.33 33.61 3,363,708 -0.22(-0.65%)
May 02, 2008 33.56 34.20 33.56 33.83 5,037,675 +0.31(+0.94%)
May 01, 2008 33.00 33.58 32.66 33.52 4,929,146 +0.64(+1.93%)
Apr 30, 2008 33.65 33.65 32.82 32.88 7,251,422 -0.53(-1.60%)
Apr 29, 2008 33.46 33.70 33.17 33.42 4,758,981 +0.01(+0.02%)
Apr 28, 2008 33.73 33.95 33.37 33.41 4,945,464 -0.40(-1.19%)
Apr 25, 2008 33.92 33.98 33.33 33.82 2,649,735 +0.09(+0.26%)
Apr 24, 2008 33.63 33.95 33.14 33.73 4,376,413 +0.21(+0.64%)
Apr 23, 2008 33.44 33.97 33.30 33.51 3,844,596 +0.26(+0.78%)
Apr 22, 2008 33.06 33.48 32.96 33.26 4,926,519 -0.01(-0.02%)
Apr 21, 2008 33.36 33.46 33.02 33.26 5,037,910 -0.21(-0.64%)
Apr 18, 2008 33.34 33.51 32.97 33.48 8,426,495 +0.51(+1.55%)
Apr 17, 2008 33.34 33.51 32.92 32.97 4,445,184 -0.53(-1.60%)
Apr 16, 2008 32.49 33.66 32.45 33.50 6,872,503 +1.20(+3.72%)
Apr 15, 2008 31.83 32.46 31.75 32.30 5,162,159 +0.61(+1.93%)
Apr 14, 2008 31.63 31.93 31.17 31.69 4,793,133 +0.11(+0.34%)
Apr 11, 2008 32.12 32.12 31.34 31.58 9,013,716 -0.86(-2.66%)
Apr 10, 2008 32.59 32.81 32.20 32.44 8,286,188 -0.17(-0.52%)
Apr 09, 2008 32.73 33.00 32.37 32.61 3,947,001 -0.17(-0.52%)
Apr 08, 2008 33.02 33.15 32.54 32.78 6,880,332 -0.81(-2.42%)
Apr 07, 2008 33.95 34.02 33.36 33.59 5,487,931 -0.28(-0.82%)
Apr 04, 2008 33.59 34.05 33.21 33.87 5,257,291 +0.26(+0.79%)
Apr 03, 2008 33.60 33.87 33.30 33.61 4,027,330 -0.13(-0.39%)
Apr 02, 2008 33.74 34.23 33.53 33.74 5,905,222 +0.09(+0.28%)
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.