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 (%)
Aug 31, 2006 12.88 12.93 12.81 12.92 3,358,662 +0.08(+0.62%)
Aug 30, 2006 12.93 12.96 12.78 12.84 3,936,766 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.77 12.89 3,715,567 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,844,918 +0.23(+1.82%)
Aug 25, 2006 12.70 12.72 12.56 12.63 5,316,398 -0.12(-0.93%)
Aug 24, 2006 12.81 12.87 12.70 12.75 3,397,753 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.68 12.81 4,203,730 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.77 3,702,537 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,102,977 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.92 2,228,514 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.92 4,026,390 -0.05(-0.41%)
Aug 16, 2006 12.81 13.02 12.71 12.97 6,568,904 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.59 12.70 3,106,635 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,298 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,057 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,397,915 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,443,680 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,217,558 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,098 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.69 4,832,367 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,195,473 +0.20(+1.59%)
Aug 02, 2006 12.51 12.56 12.42 12.50 6,206,596 -0.00(-0.02%)
Aug 01, 2006 12.43 12.75 12.42 12.51 13,605,950 +0.09(+0.73%)
Jul 31, 2006 12.17 12.44 12.09 12.42 7,818,233 +0.24(+1.99%)
Jul 28, 2006 12.13 12.22 12.02 12.17 7,762,297 +0.06(+0.48%)
Jul 27, 2006 12.19 12.27 12.07 12.12 4,559,682 -0.02(-0.13%)
Jul 26, 2006 12.09 12.19 11.97 12.13 5,472,445 -0.03(-0.21%)
Jul 25, 2006 12.04 12.24 11.97 12.16 4,741,790 +0.10(+0.81%)
Jul 24, 2006 12.02 12.11 11.99 12.06 8,404,918 +0.08(+0.66%)
Jul 21, 2006 12.34 12.35 11.94 11.98 8,778,350 -0.36(-2.91%)
Jul 20, 2006 12.64 12.77 12.34 12.34 7,222,966 -0.34(-2.66%)
Jul 19, 2006 12.31 12.70 12.30 12.68 5,383,457 +0.40(+3.27%)
Jul 18, 2006 12.21 12.28 11.99 12.27 6,616,259 +0.01(+0.10%)
Jul 17, 2006 12.38 12.42 12.21 12.26 3,702,219 -0.17(-1.34%)
Jul 14, 2006 12.53 12.58 12.30 12.43 3,479,431 -0.14(-1.14%)
Jul 13, 2006 12.86 12.86 12.56 12.57 4,998,584 -0.39(-3.00%)
Jul 12, 2006 12.90 13.06 12.88 12.96 5,242,983 +0.08(+0.66%)
Jul 11, 2006 12.90 12.91 12.65 12.88 5,514,714 -0.05(-0.40%)
Jul 10, 2006 12.90 12.98 12.84 12.93 2,895,288 +0.06(+0.43%)
Jul 07, 2006 13.15 13.16 12.83 12.87 4,057,218 -0.28(-2.11%)
Jul 06, 2006 13.03 13.15 13.01 13.15 4,644,539 +0.12(+0.91%)
Jul 05, 2006 13.15 13.15 12.99 13.03 4,037,831 -0.19(-1.46%)
Jul 03, 2006 13.19 13.26 13.17 13.22 1,627,209 +0.04(+0.30%)
Jun 30, 2006 13.21 13.22 13.10 13.19 4,389,334 -0.03(-0.19%)
Jun 29, 2006 12.91 13.22 12.86 13.21 6,448,771 +0.36(+2.78%)
Jun 28, 2006 12.90 12.93 12.72 12.85 2,949,317 -0.04(-0.29%)
Jun 27, 2006 12.83 13.01 12.83 12.89 4,598,773 -0.07(-0.56%)
Jun 26, 2006 12.96 13.03 12.88 12.96 3,707,622 +0.03(+0.24%)
Jun 23, 2006 12.75 13.03 12.75 12.93 5,143,507 +0.14(+1.09%)
Jun 22, 2006 12.74 12.81 12.69 12.79 3,538,545 +0.06(+0.51%)
Jun 21, 2006 12.66 12.77 12.66 12.73 4,557,457 +0.06(+0.48%)
Jun 20, 2006 12.81 12.82 12.63 12.67 4,874,636 -0.08(-0.62%)
Jun 19, 2006 12.92 12.99 12.66 12.74 4,646,128 -0.13(-1.03%)
Jun 16, 2006 12.91 12.97 12.78 12.88 5,679,978 -0.09(-0.72%)
Jun 15, 2006 12.79 13.01 12.78 12.97 5,781,678 +0.18(+1.39%)
Jun 14, 2006 12.66 12.81 12.57 12.79 7,335,791 +0.28(+2.28%)
Jun 13, 2006 12.33 12.59 12.28 12.51 7,551,904 +0.08(+0.65%)
Jun 12, 2006 12.62 12.68 12.42 12.43 4,250,767 -0.18(-1.45%)
Jun 09, 2006 12.55 12.65 12.45 12.61 6,943,608 +0.24(+1.95%)
Jun 08, 2006 12.71 12.71 12.02 12.37 9,613,566 -0.20(-1.58%)
Jun 07, 2006 12.71 12.76 12.56 12.57 6,252,679 -0.12(-0.93%)
Jun 06, 2006 12.70 12.81 12.56 12.69 5,338,963 -0.02(-0.12%)
Jun 05, 2006 12.99 13.04 12.69 12.70 4,226,613 -0.33(-2.51%)
Jun 02, 2006 13.11 13.15 12.93 13.03 4,664,561 -0.10(-0.79%)
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.