Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,012,622 +0.99(+3.41%)
Aug 27, 2008 29.00 29.10 28.65 28.94 7,830,376 -0.07(-0.24%)
Aug 26, 2008 29.56 29.79 28.71 29.01 7,908,243 -0.66(-2.23%)
Aug 25, 2008 30.14 30.30 29.59 29.67 5,671,969 -0.79(-2.58%)
Aug 22, 2008 29.91 30.51 29.86 30.45 0 +0.65(+2.20%)
Aug 21, 2008 29.49 30.03 29.32 29.80 6,237,500 +0.14(+0.49%)
Aug 20, 2008 29.79 29.84 29.37 29.66 5,798,208 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.79 7,032,119 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.45 30.63 4,453,208 -0.47(-1.52%)
Aug 15, 2008 30.74 31.31 30.74 31.10 0 +0.39(+1.27%)
Aug 14, 2008 30.76 31.12 30.25 30.71 6,586,435 -0.22(-0.71%)
Aug 13, 2008 30.76 31.26 30.30 30.93 5,846,597 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.62 30.93 4,982,985 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.10 5,402,833 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.20 30.85 8,389,004 +0.37(+1.22%)
Aug 07, 2008 30.52 31.02 30.22 30.48 5,937,394 -0.35(-1.14%)
Aug 06, 2008 29.91 31.10 29.57 30.83 9,051,044 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,411,965 -0.12(-0.40%)
Aug 04, 2008 30.59 30.79 30.00 30.10 8,036,973 -0.37(-1.20%)
Aug 01, 2008 30.82 31.01 30.12 30.46 9,752,173 -0.18(-0.60%)
Jul 31, 2008 31.56 31.90 30.56 30.64 9,519,113 -1.41(-4.40%)
Jul 30, 2008 31.73 32.37 31.57 32.05 5,850,106 +0.47(+1.47%)
Jul 29, 2008 31.59 31.70 30.79 31.59 5,821,044 +0.78(+2.53%)
Jul 28, 2008 31.32 31.32 30.78 30.81 4,901,374 -0.55(-1.75%)
Jul 25, 2008 31.31 31.48 31.11 31.35 4,976,572 +0.26(+0.83%)
Jul 24, 2008 31.63 31.86 31.00 31.10 4,954,407 -0.49(-1.55%)
Jul 23, 2008 31.85 31.93 31.37 31.59 7,498,940 -0.23(-0.71%)
Jul 22, 2008 31.68 32.07 31.54 31.81 7,371,643 -0.03(-0.08%)
Jul 21, 2008 31.97 31.97 31.32 31.84 4,081,224 +0.06(+0.20%)
Jul 18, 2008 31.93 32.09 31.53 31.78 7,286,631 -0.07(-0.22%)
Jul 17, 2008 31.00 32.26 30.76 31.85 10,817,396 +1.06(+3.45%)
Jul 16, 2008 30.44 30.98 29.91 30.78 9,430,623 +0.31(+1.03%)
Jul 15, 2008 31.15 31.15 29.93 30.47 10,807,385 -0.90(-2.87%)
Jul 14, 2008 31.36 31.70 30.95 31.37 6,651,050 +0.32(+1.03%)
Jul 11, 2008 31.02 31.42 30.52 31.05 8,208,888 -0.28(-0.88%)
Jul 10, 2008 30.83 31.39 30.66 31.32 5,739,160 +0.45(+1.45%)
Jul 09, 2008 31.54 32.02 30.87 30.88 7,742,193 -0.25(-0.79%)
Jul 08, 2008 30.70 31.30 30.49 31.12 8,950,180 +0.28(+0.92%)
Jul 07, 2008 30.83 31.37 30.36 30.84 7,571,705 +0.18(+0.57%)
Jul 04, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.00(+0.00%)
Jul 03, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.37(+1.23%)
Jul 02, 2008 31.49 31.49 30.24 30.29 7,871,117 -1.15(-3.64%)
Jul 01, 2008 30.82 31.49 30.45 31.44 11,827,737 +0.32(+1.03%)
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%)
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.