Emerson Electric (NY: EMR )

113.54 +0.09 (+0.08%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.03 14.12 13.98 14.06 2,999,285 +0.04(+0.31%)
Apr 27, 2006 13.94 14.12 13.77 14.02 4,058,745 -0.07(-0.52%)
Apr 26, 2006 14.11 14.22 14.03 14.09 3,735,591 +0.03(+0.19%)
Apr 25, 2006 14.19 14.22 13.99 14.07 3,380,123 -0.16(-1.09%)
Apr 24, 2006 14.28 14.34 14.22 14.22 2,920,158 -0.06(-0.43%)
Apr 21, 2006 14.33 14.35 14.22 14.28 5,870,215 +0.10(+0.74%)
Apr 20, 2006 14.14 14.29 14.09 14.18 4,727,400 +0.09(+0.61%)
Apr 19, 2006 13.74 14.14 13.74 14.09 6,037,832 +0.29(+2.12%)
Apr 18, 2006 13.38 13.82 13.29 13.80 6,327,160 +0.40(+2.98%)
Apr 17, 2006 13.46 13.56 13.39 13.40 3,597,270 -0.05(-0.41%)
Apr 13, 2006 13.47 13.52 13.38 13.46 4,649,179 -0.01(-0.07%)
Apr 12, 2006 13.45 13.56 13.42 13.47 3,738,913 +0.03(+0.25%)
Apr 11, 2006 13.43 13.50 13.39 13.43 7,817,591 -0.02(-0.15%)
Apr 10, 2006 13.52 13.55 13.42 13.45 4,254,449 -0.06(-0.43%)
Apr 07, 2006 13.76 13.82 13.48 13.51 4,149,348 -0.20(-1.44%)
Apr 06, 2006 13.76 13.81 13.69 13.71 4,227,872 -0.02(-0.13%)
Apr 05, 2006 13.74 13.85 13.70 13.73 4,144,214 -0.04(-0.28%)
Apr 04, 2006 13.83 13.87 13.71 13.76 5,680,853 -0.08(-0.55%)
Apr 03, 2006 13.99 14.08 13.84 13.84 4,015,557 -0.00(-0.04%)
Mar 31, 2006 13.87 13.98 13.82 13.85 3,668,243 -0.04(-0.31%)
Mar 30, 2006 14.04 14.12 13.79 13.89 4,809,246 -0.20(-1.44%)
Mar 29, 2006 14.09 14.22 14.04 14.09 3,176,264 +0.00(+0.02%)
Mar 28, 2006 14.01 14.19 13.98 14.09 3,558,914 +0.09(+0.63%)
Mar 27, 2006 14.12 14.12 13.98 14.00 3,699,652 -0.12(-0.87%)
Mar 24, 2006 14.00 14.15 13.94 14.12 2,293,784 +0.10(+0.68%)
Mar 23, 2006 14.11 14.13 13.98 14.03 3,142,439 -0.14(-0.97%)
Mar 22, 2006 14.04 14.19 14.02 14.16 2,985,392 +0.13(+0.92%)
Mar 21, 2006 14.15 14.20 14.02 14.04 2,843,145 -0.14(-1.00%)
Mar 20, 2006 14.18 14.23 14.12 14.18 2,144,892 -0.00(-0.04%)
Mar 17, 2006 14.17 14.24 14.14 14.18 3,675,793 +0.10(+0.69%)
Mar 16, 2006 14.15 14.16 14.01 14.09 2,894,185 -0.04(-0.27%)
Mar 15, 2006 14.11 14.16 13.99 14.12 2,926,198 -0.02(-0.13%)
Mar 14, 2006 13.98 14.18 13.98 14.14 3,351,129 +0.17(+1.20%)
Mar 13, 2006 14.28 14.03 13.91 13.97 2,395,260 -0.01(-0.11%)
Mar 10, 2006 13.91 14.07 13.89 13.99 2,773,380 +0.11(+0.82%)
Mar 09, 2006 13.76 13.98 13.74 13.88 3,772,135 +0.11(+0.83%)
Mar 08, 2006 13.84 13.93 13.64 13.76 3,837,974 -0.08(-0.57%)
Mar 07, 2006 13.72 13.92 13.72 13.84 4,393,979 +0.12(+0.84%)
Mar 06, 2006 13.78 13.93 13.69 13.72 3,322,740 -0.09(-0.63%)
Mar 03, 2006 13.71 14.03 13.71 13.81 3,769,115 +0.01(+0.05%)
Mar 02, 2006 13.92 13.94 13.74 13.81 3,464,686 -0.11(-0.80%)
Mar 01, 2006 13.54 13.94 13.54 13.92 5,508,102 +0.37(+2.75%)
Feb 28, 2006 13.79 13.83 13.50 13.54 5,101,896 -0.24(-1.77%)
Feb 27, 2006 13.75 13.89 13.75 13.79 4,162,939 +0.08(+0.58%)
Feb 24, 2006 13.74 13.80 13.64 13.71 2,295,596 -0.06(-0.43%)
Feb 23, 2006 13.81 13.83 13.72 13.77 4,291,294 -0.04(-0.32%)
Feb 22, 2006 13.73 13.89 13.63 13.81 4,725,286 +0.25(+1.81%)
Feb 21, 2006 13.56 13.68 13.46 13.57 5,524,109 +0.01(+0.06%)
Feb 17, 2006 13.64 13.68 13.55 13.56 5,293,976 -0.14(-1.04%)
Feb 16, 2006 13.72 13.81 13.62 13.70 5,379,747 -0.18(-1.31%)
Feb 15, 2006 13.75 13.98 13.75 13.88 5,438,035 -0.07(-0.53%)
Feb 14, 2006 13.74 14.02 13.74 13.96 7,100,010 +0.22(+1.58%)
Feb 13, 2006 13.86 13.86 13.63 13.74 5,625,585 +0.02(+0.18%)
Feb 10, 2006 13.60 13.77 13.59 13.72 7,585,042 +0.13(+0.95%)
Feb 09, 2006 13.24 13.67 13.21 13.59 8,777,085 +0.34(+2.60%)
Feb 08, 2006 13.29 13.30 13.19 13.24 10,519,093 +0.17(+1.30%)
Feb 07, 2006 13.64 13.70 13.06 13.07 24,900,622 +0.35(+2.72%)
Feb 06, 2006 12.75 12.93 12.72 12.73 4,253,845 -0.08(-0.62%)
Feb 03, 2006 12.73 12.93 12.73 12.81 3,418,176 -0.01(-0.06%)
Feb 02, 2006 12.94 13.02 12.74 12.81 3,646,196 -0.16(-1.26%)
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.