Emerson Electric (NY: EMR )

81.74 USD -1.99 (-2.38%)
Streaming Delayed Price Updated: 12:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.26 44.50 43.99 44.09 1,433,900 -0.16(-0.36%)
Dec 28, 2006 44.52 44.57 44.24 44.25 1,264,700 -0.26(-0.58%)
Dec 27, 2006 44.39 44.65 44.00 44.51 1,771,100 +0.12(+0.27%)
Dec 26, 2006 44.02 44.43 43.95 44.39 997,700 +0.35(+0.79%)
Dec 22, 2006 44.60 44.60 44.04 44.04 2,292,600 -0.34(-0.77%)
Dec 21, 2006 44.29 44.50 44.13 44.38 4,388,600 +0.13(+0.29%)
Dec 20, 2006 43.42 44.38 43.35 44.25 5,364,400 +1.15(+2.67%)
Dec 19, 2006 42.25 43.22 42.16 43.10 3,917,500 +0.63(+1.48%)
Dec 18, 2006 42.06 42.66 41.95 42.47 4,538,500 +0.24(+0.57%)
Dec 15, 2006 43.00 43.00 42.07 42.23 5,561,100 -0.77(-1.79%)
Dec 14, 2006 42.99 43.20 42.70 43.00 2,845,800 -0.02(-0.05%)
Dec 13, 2006 43.31 43.48 42.98 43.02 2,622,400 +0.04(+0.09%)
Dec 12, 2006 42.99 43.16 42.77 42.98 3,765,000 +0.11(+0.26%)
Dec 11, 2006 43.05 43.12 42.75 42.87 1,323,200 -0.19(-0.43%)
Dec 08, 2006 43.20 43.51 42.88 43.05 1,178,400 -0.05(-0.12%)
Dec 07, 2006 43.45 43.81 42.97 43.10 1,618,600 -0.03(-0.08%)
Dec 06, 2006 43.47 43.47 42.92 43.14 1,758,500 -0.26(-0.61%)
Dec 05, 2006 43.26 43.42 42.95 43.40 2,063,000 +0.84(+1.99%)
Dec 04, 2006 42.89 42.90 42.38 42.56 2,454,300 -0.04(-0.11%)
Dec 01, 2006 42.67 43.44 42.28 42.60 1,541,300 -0.74(-1.72%)
Nov 30, 2006 43.38 43.81 43.29 43.35 1,496,100 +0.00(+0.01%)
Nov 29, 2006 43.05 43.62 42.96 43.35 1,102,200 +0.34(+0.78%)
Nov 28, 2006 42.92 43.17 42.48 43.01 1,948,500 +0.03(+0.07%)
Nov 27, 2006 44.00 44.05 42.98 42.98 1,828,400 -1.52(-3.42%)
Nov 24, 2006 44.40 44.83 44.20 44.50 306,700 -0.02(-0.04%)
Nov 22, 2006 44.30 44.87 44.28 44.52 794,100 +0.11(+0.25%)
Nov 21, 2006 44.22 44.47 44.09 44.41 950,800 +0.29(+0.67%)
Nov 20, 2006 44.15 44.37 43.95 44.12 1,006,700 +0.04(+0.09%)
Nov 17, 2006 43.94 44.28 43.90 44.08 968,500 -0.18(-0.42%)
Nov 16, 2006 44.29 44.62 44.18 44.26 1,042,000 +0.26(+0.60%)
Nov 15, 2006 43.55 44.45 43.53 43.99 1,434,600 +0.17(+0.39%)
Nov 14, 2006 44.02 44.36 43.65 43.83 1,950,000 -0.21(-0.48%)
Nov 13, 2006 43.78 44.35 43.64 44.03 1,434,800 +0.26(+0.58%)
Nov 10, 2006 43.71 43.87 43.61 43.78 1,183,700 +0.17(+0.40%)
Nov 09, 2006 44.05 44.13 43.55 43.60 1,740,700 -0.40(-0.90%)
Nov 08, 2006 43.67 44.60 43.46 44.00 2,814,800 +0.28(+0.65%)
Nov 07, 2006 42.62 44.62 42.40 43.72 7,609,800 +2.44(+5.90%)
Nov 06, 2006 41.33 41.45 41.04 41.28 3,138,500 +0.17(+0.43%)
Nov 03, 2006 41.53 41.60 41.01 41.10 1,243,300 -0.38(-0.90%)
Nov 02, 2006 41.79 41.98 41.38 41.48 1,300,200 -0.31(-0.74%)
Nov 01, 2006 42.39 42.46 41.75 41.79 965,900 -0.41(-0.97%)
Oct 31, 2006 42.42 42.84 42.11 42.20 1,135,100 +0.09(+0.21%)
Oct 30, 2006 42.08 42.35 41.92 42.11 766,800 +0.03(+0.07%)
Oct 27, 2006 42.55 42.60 42.06 42.08 809,600 -0.68(-1.60%)
Oct 26, 2006 42.60 42.88 42.47 42.76 784,400 +0.19(+0.46%)
Oct 25, 2006 42.55 42.75 42.22 42.57 1,037,400 +0.21(+0.50%)
Oct 24, 2006 42.26 42.48 42.26 42.36 1,215,800 -0.03(-0.08%)
Oct 23, 2006 42.20 42.74 42.07 42.40 1,333,300 +0.20(+0.47%)
Oct 20, 2006 42.90 42.90 41.97 42.20 1,836,800 -0.71(-1.64%)
Oct 19, 2006 42.60 42.92 42.17 42.90 1,349,200 +0.31(+0.72%)
Oct 18, 2006 43.20 43.55 42.45 42.60 1,604,500 -0.32(-0.76%)
Oct 17, 2006 42.78 43.13 42.75 42.92 1,361,000 -0.08(-0.17%)
Oct 16, 2006 42.55 43.29 42.52 42.99 1,456,600 +0.57(+1.34%)
Oct 13, 2006 42.53 42.53 42.12 42.42 833,000 -0.10(-0.22%)
Oct 12, 2006 42.12 42.62 41.88 42.52 1,186,700 +0.62(+1.48%)
Oct 11, 2006 41.83 42.05 41.51 41.90 1,504,200 -0.32(-0.77%)
Oct 10, 2006 42.44 42.47 41.95 42.22 1,031,100 -0.31(-0.72%)
Oct 09, 2006 42.34 42.72 42.01 42.53 1,032,900 +0.15(+0.34%)
Oct 06, 2006 42.41 42.60 42.09 42.38 1,115,400 -0.03(-0.07%)
Oct 05, 2006 42.30 42.60 42.24 42.42 1,318,000 +0.03(+0.07%)
Oct 04, 2006 42.04 42.40 41.86 42.38 814,900 +0.37(+0.88%)
Oct 03, 2006 41.94 42.33 41.85 42.01 1,001,400 +0.12(+0.30%)
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.