Emerson Electric (NY: EMR )

82.75 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:29 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.53 37.58 37.31 37.35 707,100 -0.37(-0.97%)
Dec 29, 2005 37.88 38.00 37.65 37.72 458,000 -0.16(-0.42%)
Dec 28, 2005 38.00 38.08 37.72 37.88 599,600 -0.01(-0.04%)
Dec 27, 2005 38.47 38.74 37.87 37.89 1,036,400 -0.49(-1.26%)
Dec 23, 2005 38.30 38.45 38.19 38.38 521,800 +0.19(+0.48%)
Dec 22, 2005 37.92 38.26 37.76 38.19 836,600 +0.42(+1.11%)
Dec 21, 2005 37.90 38.03 37.70 37.77 955,400 +0.08(+0.23%)
Dec 20, 2005 37.75 37.97 37.65 37.69 1,180,800 -0.04(-0.12%)
Dec 19, 2005 37.76 38.01 37.68 37.73 882,600 -0.03(-0.08%)
Dec 16, 2005 37.90 38.06 37.76 37.76 2,241,900 -0.14(-0.37%)
Dec 15, 2005 38.71 38.71 37.77 37.90 1,732,100 -0.80(-2.07%)
Dec 14, 2005 38.69 38.92 38.47 38.70 1,098,000 +0.02(+0.04%)
Dec 13, 2005 38.24 38.75 38.12 38.69 1,047,500 +0.40(+1.03%)
Dec 12, 2005 38.11 38.49 38.12 38.29 988,200 +0.19(+0.49%)
Dec 09, 2005 38.58 38.70 38.08 38.10 1,461,200 -0.20(-0.52%)
Dec 08, 2005 38.35 38.54 38.15 38.30 1,353,200 +0.01(+0.01%)
Dec 07, 2005 38.40 38.47 38.20 38.30 1,412,000 -0.31(-0.80%)
Dec 06, 2005 38.65 38.75 38.49 38.61 1,765,600 +0.11(+0.29%)
Dec 05, 2005 38.53 38.58 38.38 38.50 1,149,100 -0.15(-0.39%)
Dec 02, 2005 38.60 38.74 38.38 38.65 1,746,900 +0.03(+0.08%)
Dec 01, 2005 37.81 38.77 37.87 38.62 2,103,300 +0.81(+2.16%)
Nov 30, 2005 37.90 37.99 37.69 37.80 1,484,200 +0.02(+0.05%)
Nov 29, 2005 37.45 37.85 37.28 37.78 2,434,800 +0.63(+1.71%)
Nov 28, 2005 36.55 37.20 36.52 37.15 1,404,400 +0.65(+1.77%)
Nov 25, 2005 36.60 36.70 36.48 36.51 209,000 -0.10(-0.29%)
Nov 23, 2005 36.50 36.74 36.40 36.61 800,000 +0.00(+0.00%)
Nov 22, 2005 36.50 36.67 36.21 36.61 1,045,500 +0.19(+0.51%)
Nov 21, 2005 36.15 36.44 36.01 36.42 777,700 +0.17(+0.47%)
Nov 18, 2005 36.70 36.70 36.13 36.26 1,213,900 -0.19(-0.52%)
Nov 17, 2005 36.08 36.45 36.01 36.45 1,198,300 +0.49(+1.38%)
Nov 16, 2005 35.90 36.01 35.77 35.95 855,100 +0.08(+0.21%)
Nov 15, 2005 35.85 36.22 35.85 35.88 988,900 +0.01(+0.01%)
Nov 14, 2005 35.78 36.06 35.58 35.87 844,000 +0.09(+0.27%)
Nov 11, 2005 35.71 35.92 35.70 35.78 602,500 +0.07(+0.20%)
Nov 10, 2005 35.30 35.74 35.11 35.71 1,056,500 +0.49(+1.39%)
Nov 09, 2005 35.35 35.51 35.12 35.22 1,045,300 -0.30(-0.86%)
Nov 08, 2005 35.33 35.65 35.28 35.52 1,207,000 -0.03(-0.08%)
Nov 07, 2005 35.29 35.62 35.38 35.55 1,115,000 +0.26(+0.72%)
Nov 04, 2005 35.25 35.33 35.15 35.29 1,544,900 +0.05(+0.14%)
Nov 03, 2005 35.33 35.49 35.18 35.24 1,963,500 -0.05(-0.14%)
Nov 02, 2005 35.12 35.38 34.85 35.29 1,731,200 +0.18(+0.51%)
Nov 01, 2005 34.75 35.40 34.69 35.12 2,681,000 +0.34(+0.98%)
Oct 31, 2005 34.56 34.97 34.42 34.78 1,652,700 +0.48(+1.40%)
Oct 28, 2005 34.05 34.38 33.73 34.29 1,769,600 +0.33(+0.97%)
Oct 27, 2005 34.65 34.65 33.97 33.97 1,095,100 -0.69(-1.98%)
Oct 26, 2005 34.85 35.25 34.64 34.65 1,948,900 -0.30(-0.86%)
Oct 25, 2005 34.75 34.99 34.67 34.95 1,382,800 +0.07(+0.20%)
Oct 24, 2005 34.33 35.02 34.30 34.88 1,546,900 +0.55(+1.62%)
Oct 21, 2005 34.42 34.55 33.67 34.33 1,948,700 +0.02(+0.04%)
Oct 20, 2005 34.67 34.99 34.17 34.31 1,362,300 -0.43(-1.25%)
Oct 19, 2005 33.88 34.76 33.37 34.74 1,822,200 +0.58(+1.71%)
Oct 18, 2005 34.33 34.47 33.91 34.16 1,765,700 -0.33(-0.94%)
Oct 17, 2005 34.75 34.78 34.17 34.49 1,302,000 -0.24(-0.69%)
Oct 14, 2005 34.33 34.85 34.19 34.72 1,926,400 +0.40(+1.18%)
Oct 13, 2005 34.33 34.38 34.00 34.32 1,127,700 +0.02(+0.06%)
Oct 12, 2005 34.50 34.86 33.99 34.30 1,630,600 -0.20(-0.58%)
Oct 11, 2005 34.67 34.78 34.42 34.50 1,127,800 -0.17(-0.49%)
Oct 10, 2005 34.85 34.99 34.56 34.67 1,157,700 -0.29(-0.83%)
Oct 07, 2005 35.30 35.35 34.89 34.96 1,913,000 -0.24(-0.68%)
Oct 06, 2005 35.06 35.55 34.85 35.20 2,605,000 +0.27(+0.76%)
Oct 05, 2005 35.30 35.45 34.94 34.94 1,240,100 -0.41(-1.16%)
Oct 04, 2005 35.92 36.05 35.26 35.35 1,436,100 -0.53(-1.48%)
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.