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 36.18 35.59 35.66 2,882,991 -0.23(-0.65%)
Dec 28, 2007 35.95 36.41 35.59 35.89 3,016,458 +0.07(+0.19%)
Dec 27, 2007 36.68 36.83 35.78 35.82 3,733,689 -0.61(-1.68%)
Dec 26, 2007 35.69 36.54 35.69 36.43 5,445,431 +0.28(+0.77%)
Dec 24, 2007 35.38 36.18 35.20 36.15 2,056,807 +1.02(+2.90%)
Dec 21, 2007 35.31 35.79 35.06 35.13 8,286,152 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.32 34.86 4,614,187 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.45 34.74 4,635,610 -0.12(-0.34%)
Dec 18, 2007 34.60 35.03 34.09 34.86 4,968,315 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.23 34.28 5,332,313 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,066,825 -0.47(-1.32%)
Dec 13, 2007 35.20 35.91 34.84 35.84 5,436,951 +0.48(+1.35%)
Dec 12, 2007 36.27 36.47 34.93 35.37 7,944,770 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.40 5,643,818 -1.28(-3.50%)
Dec 10, 2007 35.88 37.05 35.88 36.68 5,064,212 -0.02(-0.05%)
Dec 07, 2007 36.65 36.97 36.33 36.70 3,484,486 +0.19(+0.52%)
Dec 06, 2007 36.26 36.56 36.16 36.51 4,381,150 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,386,924 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.61 36.46 6,188,845 +0.31(+0.87%)
Dec 03, 2007 36.18 36.58 35.69 36.14 5,350,994 +0.26(+0.72%)
Nov 30, 2007 36.05 36.55 35.71 35.88 5,962,675 +0.33(+0.94%)
Nov 29, 2007 35.72 35.91 35.20 35.55 4,023,912 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,938,383 +1.45(+4.24%)
Nov 27, 2007 33.92 34.32 33.59 34.10 5,792,560 +0.29(+0.86%)
Nov 26, 2007 34.41 34.84 33.74 33.81 4,742,713 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,332 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,222 -0.70(-2.06%)
Nov 20, 2007 33.82 34.93 33.65 34.30 7,326,892 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,001 -0.76(-2.20%)
Nov 16, 2007 34.93 35.11 34.05 34.59 6,268,848 -0.04(-0.11%)
Nov 15, 2007 34.91 35.04 34.47 34.63 5,864,906 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.98 6,213,134 -0.01(-0.04%)
Nov 13, 2007 34.30 35.05 33.91 34.99 6,296,271 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.10 6,141,849 -0.38(-1.11%)
Nov 09, 2007 34.46 34.86 34.16 34.48 6,472,845 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,959,743 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,824,592 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.16 7,695,143 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.14 32.43 5,486,472 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.62 5,821,899 +0.31(+0.95%)
Nov 01, 2007 32.19 32.91 32.19 32.31 6,204,848 -0.59(-1.78%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,330 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,225,815 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.77 32.43 3,824,101 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.13 32.35 3,643,423 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.72 32.14 4,257,282 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.09 5,111,885 -0.13(-0.41%)
Oct 23, 2007 32.32 32.45 31.91 32.22 3,412,690 +0.14(+0.45%)
Oct 22, 2007 31.13 32.26 31.11 32.08 5,015,905 +0.30(+0.93%)
Oct 19, 2007 33.47 33.61 31.54 31.78 9,171,486 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.74 3,688,871 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.01 33.31 4,246,616 +0.18(+0.53%)
Oct 16, 2007 33.28 33.47 32.98 33.14 3,698,882 -0.20(-0.60%)
Oct 15, 2007 33.50 33.76 33.11 33.34 4,277,463 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,383 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,772,812 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,188 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.45 3,288,552 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,667 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,300 +0.57(+1.69%)
Oct 04, 2007 33.37 33.74 33.23 33.59 2,860,488 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.08 33.31 3,746,077 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.45 33.62 3,408,559 -0.32(-0.95%)
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.