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 (%)
Dec 31, 2007 35.84 36.17 35.58 35.65 2,883,281 -0.23(-0.65%)
Dec 28, 2007 35.94 36.41 35.59 35.89 3,016,762 +0.07(+0.19%)
Dec 27, 2007 36.67 36.82 35.78 35.82 3,734,065 -0.61(-1.68%)
Dec 26, 2007 35.69 36.53 35.69 36.43 5,445,979 +0.28(+0.77%)
Dec 24, 2007 35.38 36.17 35.20 36.15 2,057,014 +1.02(+2.90%)
Dec 21, 2007 35.31 35.78 35.05 35.13 8,286,986 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.31 34.86 4,614,652 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.44 34.73 4,636,076 -0.12(-0.34%)
Dec 18, 2007 34.60 35.02 34.09 34.85 4,968,815 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.22 34.28 5,332,849 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,067,335 -0.47(-1.32%)
Dec 13, 2007 35.19 35.90 34.83 35.84 5,437,498 +0.48(+1.35%)
Dec 12, 2007 36.26 36.47 34.93 35.36 7,945,570 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.39 5,644,386 -1.28(-3.50%)
Dec 10, 2007 35.87 37.04 35.87 36.68 5,064,722 -0.02(-0.05%)
Dec 07, 2007 36.65 36.96 36.33 36.70 3,484,836 +0.19(+0.52%)
Dec 06, 2007 36.26 36.55 36.16 36.51 4,381,591 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,387,466 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.60 36.45 6,189,467 +0.31(+0.87%)
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.