Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.41 35.41 34.54 34.60 6,890,877 -0.56(-1.60%)
Apr 29, 2008 35.21 35.46 34.91 35.17 4,522,362 +0.01(+0.02%)
Apr 28, 2008 35.49 35.72 35.11 35.16 4,699,573 -0.42(-1.19%)
Apr 25, 2008 35.69 35.76 35.07 35.58 2,517,989 +0.09(+0.26%)
Apr 24, 2008 35.39 35.73 34.88 35.49 4,158,815 +0.23(+0.64%)
Apr 23, 2008 35.19 35.75 35.04 35.27 3,653,440 +0.27(+0.78%)
Apr 22, 2008 34.79 35.23 34.68 34.99 4,681,570 -0.01(-0.02%)
Apr 21, 2008 35.10 35.21 34.74 35.00 4,787,422 -0.23(-0.64%)
Apr 18, 2008 35.09 35.27 34.69 35.23 8,007,525 +0.54(+1.55%)
Apr 17, 2008 35.08 35.26 34.64 34.69 4,224,167 -0.56(-1.60%)
Apr 16, 2008 34.19 35.43 34.15 35.25 6,530,798 +1.26(+3.72%)
Apr 15, 2008 33.49 34.16 33.41 33.99 4,905,494 +0.64(+1.93%)
Apr 14, 2008 33.29 33.60 32.80 33.35 4,554,816 +0.11(+0.34%)
Apr 11, 2008 33.80 33.80 32.98 33.23 8,565,549 -0.91(-2.66%)
Apr 10, 2008 34.30 34.52 33.89 34.14 7,874,194 -0.18(-0.52%)
Apr 09, 2008 34.45 34.73 34.06 34.32 3,750,754 -0.18(-0.52%)
Apr 08, 2008 34.75 34.89 34.25 34.50 6,538,238 -0.85(-2.42%)
Apr 07, 2008 35.72 35.80 35.11 35.35 5,215,068 -0.29(-0.82%)
Apr 04, 2008 35.35 35.84 34.95 35.64 4,995,895 +0.28(+0.79%)
Apr 03, 2008 35.36 35.64 35.04 35.37 3,827,089 -0.14(-0.39%)
Apr 02, 2008 35.50 36.02 35.28 35.50 5,611,611 +0.10(+0.28%)
Apr 01, 2008 34.37 35.47 34.36 35.41 6,524,206 +1.33(+3.91%)
Mar 31, 2008 33.94 34.29 33.60 34.07 3,431,715 +0.19(+0.55%)
Mar 28, 2008 34.11 34.44 33.82 33.89 3,802,705 +0.01(+0.02%)
Mar 27, 2008 34.28 34.45 33.86 33.88 5,289,789 -0.25(-0.74%)
Mar 26, 2008 34.25 34.41 33.90 34.13 5,499,114 -0.23(-0.67%)
Mar 25, 2008 33.77 34.49 33.29 34.37 6,681,167 +0.77(+2.29%)
Mar 24, 2008 32.49 33.77 32.45 33.60 6,206,560 +1.11(+3.40%)
Mar 21, 2008 32.16 32.84 32.13 32.49 9,325,136 +0.00(+0.00%)
Mar 20, 2008 32.16 32.84 32.13 32.49 9,325,136 +0.36(+1.13%)
Mar 19, 2008 33.29 33.30 32.09 32.13 7,791,893 -0.81(-2.47%)
Mar 18, 2008 32.82 33.12 32.34 32.94 9,642,530 +0.72(+2.24%)
Mar 17, 2008 31.83 32.49 31.32 32.22 8,261,883 +0.01(+0.04%)
Mar 14, 2008 33.23 33.23 31.47 32.21 10,188,835 -0.81(-2.45%)
Mar 13, 2008 32.69 33.23 32.25 33.02 7,208,122 -0.20(-0.60%)
Mar 12, 2008 33.49 33.76 33.15 33.21 4,815,416 -0.04(-0.12%)
Mar 11, 2008 32.76 33.25 32.37 33.25 7,037,034 +1.28(+4.00%)
Mar 10, 2008 32.72 32.90 31.91 31.98 6,056,765 -0.77(-2.37%)
Mar 07, 2008 33.37 33.48 32.53 32.75 5,499,050 -0.81(-2.43%)
Mar 06, 2008 33.84 34.06 33.47 33.56 6,426,927 -0.52(-1.53%)
Mar 05, 2008 33.99 34.48 33.68 34.09 6,575,073 +0.26(+0.78%)
Mar 04, 2008 34.19 34.20 33.37 33.82 8,710,205 -0.62(-1.81%)
Mar 03, 2008 33.76 34.45 33.61 34.45 5,654,223 +0.70(+2.08%)
Feb 29, 2008 34.88 34.92 33.61 33.74 6,829,227 -1.28(-3.65%)
Feb 28, 2008 34.99 35.37 34.89 35.02 6,251,001 -0.29(-0.83%)
Feb 27, 2008 35.23 35.76 34.94 35.31 6,671,804 -0.05(-0.15%)
Feb 26, 2008 34.44 35.53 34.25 35.37 7,820,353 +0.82(+2.38%)
Feb 25, 2008 34.39 34.64 34.03 34.54 7,926,978 +0.24(+0.69%)
Feb 22, 2008 34.45 34.54 33.58 34.31 6,318,048 +0.07(+0.19%)
Feb 21, 2008 34.93 35.10 34.13 34.24 4,859,616 -0.64(-1.82%)
Feb 20, 2008 34.54 34.93 34.17 34.88 5,788,486 +0.10(+0.29%)
Feb 19, 2008 35.07 35.16 34.62 34.78 5,574,428 +0.17(+0.50%)
Feb 18, 2008 34.72 34.76 34.10 34.60 0 +0.00(+0.00%)
Feb 15, 2008 34.72 34.76 34.10 34.60 5,754,953 -0.13(-0.38%)
Feb 14, 2008 35.15 35.26 34.70 34.74 8,267,634 -0.38(-1.07%)
Feb 13, 2008 34.40 35.13 34.19 35.11 6,473,049 +1.02(+2.99%)
Feb 12, 2008 34.15 34.64 33.84 34.09 6,211,047 +0.08(+0.23%)
Feb 11, 2008 33.58 34.17 33.20 34.02 5,532,453 +0.35(+1.04%)
Feb 08, 2008 33.13 33.82 33.02 33.66 6,260,434 +0.42(+1.25%)
Feb 07, 2008 32.92 33.46 32.51 33.25 6,474,914 +0.21(+0.62%)
Feb 06, 2008 33.74 33.88 33.02 33.04 7,329,194 -0.52(-1.56%)
Feb 05, 2008 35.35 35.35 33.56 33.56 7,053,575 -1.52(-4.34%)
Feb 04, 2008 34.76 35.28 34.60 35.09 6,197,547 +0.51(+1.47%)
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.