Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.31 11.32 11.21 11.29 4,630,385 -0.01(-0.10%)
Sep 29, 2005 11.14 11.33 11.06 11.31 4,877,352 +0.10(+0.93%)
Sep 28, 2005 11.04 11.26 11.04 11.20 7,893,713 +0.16(+1.44%)
Sep 27, 2005 11.00 11.08 10.97 11.04 7,889,899 +0.09(+0.85%)
Sep 26, 2005 11.01 11.03 10.93 10.95 8,173,418 +0.00(+0.00%)
Sep 23, 2005 10.95 11.01 10.70 10.95 7,899,116 +0.29(+2.73%)
Sep 22, 2005 10.58 10.71 10.55 10.66 4,368,162 +0.11(+1.01%)
Sep 21, 2005 10.66 10.68 10.50 10.55 5,416,101 -0.17(-1.63%)
Sep 20, 2005 10.64 10.81 10.62 10.73 6,800,957 +0.15(+1.43%)
Sep 19, 2005 10.68 10.70 10.51 10.58 3,315,137 -0.01(-0.10%)
Sep 16, 2005 10.56 10.69 10.54 10.59 5,765,414 +0.13(+1.20%)
Sep 15, 2005 10.66 10.66 10.42 10.46 3,584,353 -0.16(-1.51%)
Sep 14, 2005 10.69 10.71 10.60 10.62 3,211,201 -0.02(-0.16%)
Sep 13, 2005 10.74 10.74 10.61 10.64 2,404,825 -0.10(-0.89%)
Sep 12, 2005 10.75 10.77 10.70 10.73 1,816,491 +0.01(+0.13%)
Sep 09, 2005 10.69 10.77 10.68 10.72 2,556,438 +0.04(+0.35%)
Sep 08, 2005 10.82 10.82 10.67 10.68 4,212,735 -0.03(-0.28%)
Sep 07, 2005 10.68 10.73 10.63 10.71 3,246,164 +0.00(+0.01%)
Sep 06, 2005 10.66 10.76 10.66 10.71 3,570,685 +0.14(+1.37%)
Sep 02, 2005 10.61 10.67 10.52 10.57 2,279,276 -0.02(-0.22%)
Sep 01, 2005 10.62 10.64 10.52 10.59 3,656,504 +0.01(+0.06%)
Aug 31, 2005 10.42 10.59 10.32 10.58 5,221,897 +0.19(+1.86%)
Aug 30, 2005 10.48 10.48 10.33 10.39 5,930,059 -0.14(-1.36%)
Aug 29, 2005 10.42 10.56 10.41 10.53 2,961,374 +0.05(+0.48%)
Aug 26, 2005 10.51 10.54 10.45 10.48 2,428,028 -0.05(-0.52%)
Aug 25, 2005 10.48 10.55 10.46 10.54 4,582,390 +0.12(+1.12%)
Aug 24, 2005 10.54 10.55 10.38 10.42 6,224,702 -0.17(-1.63%)
Aug 23, 2005 10.70 10.74 10.56 10.59 2,907,976 -0.09(-0.88%)
Aug 22, 2005 10.65 10.77 10.61 10.69 3,480,417 +0.08(+0.73%)
Aug 19, 2005 10.63 10.68 10.57 10.61 2,518,932 +0.07(+0.69%)
Aug 18, 2005 10.54 10.56 10.51 10.54 2,876,827 +0.00(+0.00%)
Aug 17, 2005 10.62 10.63 10.51 10.54 4,487,354 -0.07(-0.65%)
Aug 16, 2005 10.75 10.75 10.59 10.61 3,017,950 -0.17(-1.53%)
Aug 15, 2005 10.78 10.80 10.73 10.77 2,507,489 -0.01(-0.09%)
Aug 12, 2005 10.82 10.88 10.78 10.78 4,767,377 -0.07(-0.68%)
Aug 11, 2005 10.73 10.87 10.70 10.86 4,924,711 +0.16(+1.50%)
Aug 10, 2005 10.81 10.83 10.64 10.70 4,512,146 -0.07(-0.69%)
Aug 09, 2005 10.74 10.82 10.73 10.77 4,048,726 +0.09(+0.85%)
Aug 08, 2005 10.70 10.75 10.66 10.68 2,912,108 +0.03(+0.30%)
Aug 05, 2005 10.64 10.69 10.61 10.65 2,900,347 -0.06(-0.53%)
Aug 04, 2005 10.65 10.81 10.64 10.70 5,743,165 -0.02(-0.19%)
Aug 03, 2005 10.64 10.80 10.60 10.73 5,307,080 +0.03(+0.26%)
Aug 02, 2005 10.70 10.96 10.59 10.70 10,892,593 +0.35(+3.34%)
Aug 01, 2005 10.35 10.42 10.30 10.35 4,294,739 +0.00(+0.00%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,424 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,762 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,925,084 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,480 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,790 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,658 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,580,221 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,607 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,827 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.07 10.08 3,476,603 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,749 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,385 +0.07(+0.72%)
Jul 13, 2005 9.989 10.04 9.981 10.01 3,678,753 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.910 9.972 2,837,096 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,996 +0.02(+0.16%)
Jul 08, 2005 9.942 10.06 9.912 10.04 3,510,930 +0.17(+1.69%)
Jul 07, 2005 9.706 9.893 9.670 9.876 3,332,618 +0.07(+0.72%)
Jul 06, 2005 9.961 9.962 9.805 9.805 2,821,521 -0.16(-1.56%)
Jul 05, 2005 9.874 10.02 9.838 9.961 4,377,061 +0.09(+0.94%)
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.