Emerson Electric (NY: EMR )

109.31 -0.50 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.44 11.58 11.39 11.51 4,991,861 +0.16(+1.40%)
Oct 28, 2005 11.27 11.38 11.17 11.35 5,344,949 +0.11(+0.97%)
Oct 27, 2005 11.47 11.47 11.25 11.25 3,307,671 -0.23(-1.98%)
Oct 26, 2005 11.54 11.67 11.47 11.47 5,886,512 -0.10(-0.86%)
Oct 25, 2005 11.51 11.59 11.48 11.57 4,176,648 +0.02(+0.20%)
Oct 24, 2005 11.36 11.59 11.36 11.55 4,672,300 +0.18(+1.62%)
Oct 21, 2005 11.40 11.44 11.15 11.36 5,885,908 +0.01(+0.04%)
Oct 20, 2005 11.48 11.59 11.31 11.36 4,114,729 -0.14(-1.25%)
Oct 19, 2005 11.22 11.51 11.05 11.50 5,503,824 +0.19(+1.71%)
Oct 18, 2005 11.37 11.41 11.23 11.31 5,333,170 -0.11(-0.94%)
Oct 17, 2005 11.51 11.51 11.31 11.42 3,932,597 -0.08(-0.69%)
Oct 14, 2005 11.36 11.54 11.32 11.50 5,818,553 +0.13(+1.18%)
Oct 13, 2005 11.36 11.38 11.26 11.36 3,406,136 +0.01(+0.06%)
Oct 12, 2005 11.42 11.54 11.26 11.36 4,925,110 -0.07(-0.58%)
Oct 11, 2005 11.48 11.51 11.40 11.42 3,406,439 -0.06(-0.49%)
Oct 10, 2005 11.54 11.58 11.44 11.48 3,496,749 -0.10(-0.83%)
Oct 07, 2005 11.69 11.70 11.55 11.57 5,778,079 -0.08(-0.68%)
Oct 06, 2005 11.61 11.77 11.54 11.65 7,868,215 +0.09(+0.76%)
Oct 05, 2005 11.69 11.74 11.57 11.57 3,745,633 -0.14(-1.16%)
Oct 04, 2005 11.89 11.94 11.67 11.70 4,337,637 -0.18(-1.48%)
Oct 03, 2005 11.88 11.89 11.79 11.88 5,352,501 -0.01(-0.07%)
Sep 30, 2005 11.90 11.92 11.80 11.89 4,400,160 -0.01(-0.10%)
Sep 29, 2005 11.72 11.93 11.64 11.90 4,634,847 +0.11(+0.93%)
Sep 28, 2005 11.62 11.85 11.62 11.79 7,501,233 +0.17(+1.44%)
Sep 27, 2005 11.58 11.66 11.54 11.62 7,497,609 +0.10(+0.85%)
Sep 26, 2005 11.59 11.61 11.51 11.52 7,767,031 +0.00(+0.00%)
Sep 23, 2005 11.52 11.58 11.26 11.52 7,506,368 +0.31(+2.73%)
Sep 22, 2005 11.14 11.27 11.10 11.22 4,150,974 +0.11(+1.01%)
Sep 21, 2005 11.22 11.23 11.05 11.10 5,146,809 -0.18(-1.63%)
Sep 20, 2005 11.19 11.38 11.18 11.29 6,462,810 +0.16(+1.43%)
Sep 19, 2005 11.24 11.26 11.06 11.13 3,150,306 -0.01(-0.10%)
Sep 16, 2005 11.11 11.25 11.09 11.14 5,478,754 +0.13(+1.20%)
Sep 15, 2005 11.22 11.22 10.97 11.01 3,406,136 -0.17(-1.51%)
Sep 14, 2005 11.25 11.27 11.16 11.18 3,051,538 -0.02(-0.16%)
Sep 13, 2005 11.30 11.30 11.17 11.20 2,285,256 -0.10(-0.89%)
Sep 12, 2005 11.31 11.33 11.26 11.30 1,726,174 +0.01(+0.13%)
Sep 09, 2005 11.25 11.34 11.24 11.28 2,429,330 +0.04(+0.35%)
Sep 08, 2005 11.39 11.39 11.23 11.24 4,003,275 -0.03(-0.28%)
Sep 07, 2005 11.24 11.29 11.19 11.27 3,084,763 +0.00(+0.01%)
Sep 06, 2005 11.22 11.33 11.22 11.27 3,393,149 +0.15(+1.37%)
Sep 02, 2005 11.16 11.23 11.07 11.12 2,165,949 -0.02(-0.22%)
Sep 01, 2005 11.17 11.20 11.07 11.14 3,474,700 +0.01(+0.06%)
Aug 31, 2005 10.97 11.14 10.86 11.14 4,962,261 +0.20(+1.86%)
Aug 30, 2005 11.03 11.03 10.87 10.93 5,635,213 -0.15(-1.36%)
Aug 29, 2005 10.97 11.11 10.96 11.08 2,814,133 +0.05(+0.48%)
Aug 26, 2005 11.06 11.09 11.00 11.03 2,307,305 -0.06(-0.52%)
Aug 25, 2005 11.02 11.10 11.01 11.09 4,354,551 +0.12(+1.12%)
Aug 24, 2005 11.09 11.10 10.93 10.97 5,915,206 -0.18(-1.63%)
Aug 23, 2005 11.26 11.31 11.11 11.15 2,763,389 -0.10(-0.88%)
Aug 22, 2005 11.21 11.33 11.17 11.25 3,307,368 +0.08(+0.73%)
Aug 19, 2005 11.18 11.24 11.13 11.17 2,393,689 +0.08(+0.69%)
Aug 18, 2005 11.09 11.12 11.06 11.09 2,733,789 +0.00(+0.00%)
Aug 17, 2005 11.17 11.19 11.06 11.09 4,264,240 -0.07(-0.65%)
Aug 16, 2005 11.31 11.32 11.15 11.16 2,867,896 -0.17(-1.53%)
Aug 15, 2005 11.35 11.36 11.29 11.34 2,382,815 -0.01(-0.09%)
Aug 12, 2005 11.39 11.45 11.35 11.35 4,530,340 -0.08(-0.68%)
Aug 11, 2005 11.30 11.44 11.26 11.43 4,679,851 +0.17(+1.50%)
Aug 10, 2005 11.38 11.39 11.20 11.26 4,287,800 -0.08(-0.69%)
Aug 09, 2005 11.30 11.39 11.29 11.33 3,847,421 +0.10(+0.85%)
Aug 08, 2005 11.26 11.31 11.22 11.24 2,767,316 +0.03(+0.30%)
Aug 05, 2005 11.20 11.25 11.16 11.21 2,756,140 -0.06(-0.53%)
Aug 04, 2005 11.21 11.38 11.20 11.27 5,457,611 -0.02(-0.19%)
Aug 03, 2005 11.20 11.37 11.16 11.29 5,043,209 +0.03(+0.26%)
Aug 02, 2005 11.26 11.54 11.15 11.26 10,351,007 +0.36(+3.34%)
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.