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, 2005 10.42 10.59 10.33 10.58 5,221,372 +0.19(+1.86%)
Aug 30, 2005 10.49 10.49 10.33 10.39 5,929,462 -0.14(-1.36%)
Aug 29, 2005 10.42 10.56 10.41 10.53 2,961,076 +0.05(+0.48%)
Aug 26, 2005 10.51 10.54 10.45 10.48 2,427,783 -0.06(-0.52%)
Aug 25, 2005 10.48 10.55 10.46 10.54 4,581,929 +0.12(+1.12%)
Aug 24, 2005 10.54 10.55 10.38 10.42 6,224,076 -0.17(-1.63%)
Aug 23, 2005 10.70 10.75 10.56 10.60 2,907,683 -0.09(-0.88%)
Aug 22, 2005 10.65 10.77 10.61 10.69 3,480,067 +0.08(+0.73%)
Aug 19, 2005 10.63 10.68 10.58 10.61 2,518,678 +0.07(+0.69%)
Aug 18, 2005 10.54 10.57 10.51 10.54 2,876,537 +0.00(+0.00%)
Aug 17, 2005 10.62 10.63 10.51 10.54 4,486,903 -0.07(-0.65%)
Aug 16, 2005 10.75 10.75 10.60 10.61 3,017,647 -0.17(-1.53%)
Aug 15, 2005 10.78 10.80 10.73 10.78 2,507,237 -0.01(-0.09%)
Aug 12, 2005 10.82 10.88 10.78 10.78 4,766,897 -0.07(-0.68%)
Aug 11, 2005 10.74 10.87 10.70 10.86 4,924,215 +0.16(+1.50%)
Aug 10, 2005 10.82 10.83 10.64 10.70 4,511,692 -0.07(-0.69%)
Aug 09, 2005 10.74 10.82 10.73 10.77 4,048,319 +0.09(+0.85%)
Aug 08, 2005 10.70 10.75 10.66 10.68 2,911,815 +0.03(+0.30%)
Aug 05, 2005 10.64 10.69 10.61 10.65 2,900,056 -0.06(-0.53%)
Aug 04, 2005 10.65 10.81 10.64 10.71 5,742,587 -0.02(-0.19%)
Aug 03, 2005 10.64 10.80 10.60 10.73 5,306,546 +0.03(+0.26%)
Aug 02, 2005 10.70 10.96 10.60 10.70 10,891,498 +0.35(+3.34%)
Aug 01, 2005 10.35 10.42 10.30 10.35 4,294,307 +0.00(+0.00%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,075 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,419 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,924,689 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,084 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,584 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,439 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,579,860 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,249 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,464 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.08 10.08 3,476,253 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,474 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,154 +0.07(+0.72%)
Jul 13, 2005 9.990 10.04 9.982 10.01 3,678,383 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.911 9.973 2,836,810 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,679 +0.02(+0.16%)
Jul 08, 2005 9.943 10.06 9.913 10.04 3,510,577 +0.17(+1.69%)
Jul 07, 2005 9.707 9.894 9.671 9.877 3,332,283 +0.07(+0.72%)
Jul 06, 2005 9.962 9.963 9.806 9.806 2,821,238 -0.16(-1.56%)
Jul 05, 2005 9.875 10.02 9.839 9.962 4,376,621 +0.09(+0.94%)
Jul 01, 2005 9.849 9.935 9.833 9.869 3,505,810 +0.02(+0.16%)
Jun 30, 2005 9.951 9.976 9.836 9.853 6,278,422 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.01 10.02 4,541,885 -0.10(-0.96%)
Jun 28, 2005 9.946 10.15 9.919 10.12 3,485,470 +0.18(+1.77%)
Jun 27, 2005 9.962 9.995 9.897 9.940 3,451,146 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.951 9.962 6,944,243 -0.12(-1.23%)
Jun 23, 2005 10.27 10.30 10.07 10.09 4,623,563 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,567 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,031,636 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,457 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,759,749 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,385 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,293 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,450 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.22 10.23 2,583,512 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,176 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,202 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.29 4,779,610 -0.03(-0.34%)
Jun 07, 2005 10.53 10.59 10.31 10.32 6,439,554 -0.15(-1.41%)
Jun 06, 2005 10.38 10.50 10.37 10.47 2,967,114 +0.05(+0.47%)
Jun 03, 2005 10.49 10.57 10.41 10.42 4,613,393 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.49 10.53 2,932,790 -0.02(-0.18%)
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.