Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.37 42.64 42.21 42.47 993,100 +0.13(+0.31%)
Apr 27, 2006 42.12 42.65 41.59 42.35 1,343,900 -0.22(-0.52%)
Apr 26, 2006 42.62 42.95 42.38 42.56 1,236,900 +0.08(+0.19%)
Apr 25, 2006 42.85 42.94 42.24 42.49 1,119,200 -0.47(-1.09%)
Apr 24, 2006 43.13 43.30 42.95 42.96 966,900 -0.18(-0.43%)
Apr 21, 2006 43.27 43.35 42.96 43.14 1,943,700 +0.31(+0.74%)
Apr 20, 2006 42.69 43.16 42.56 42.83 1,565,300 +0.26(+0.61%)
Apr 19, 2006 41.51 42.69 41.51 42.56 1,999,200 +0.88(+2.12%)
Apr 18, 2006 40.40 41.73 40.15 41.68 2,095,000 +1.21(+2.98%)
Apr 17, 2006 40.64 40.95 40.42 40.47 1,191,100 -0.17(-0.41%)
Apr 13, 2006 40.67 40.83 40.40 40.64 1,539,400 -0.03(-0.07%)
Apr 12, 2006 40.63 40.95 40.53 40.67 1,238,000 +0.10(+0.25%)
Apr 11, 2006 40.58 40.77 40.44 40.57 2,588,500 -0.06(-0.15%)
Apr 10, 2006 40.83 40.92 40.53 40.63 1,408,700 -0.17(-0.43%)
Apr 07, 2006 41.55 41.75 40.71 40.80 1,373,900 -0.60(-1.44%)
Apr 06, 2006 41.55 41.70 41.35 41.40 1,399,900 -0.05(-0.13%)
Apr 05, 2006 41.50 41.83 41.37 41.46 1,372,200 -0.11(-0.28%)
Apr 04, 2006 41.78 41.90 41.40 41.57 1,881,000 -0.23(-0.55%)
Apr 03, 2006 42.25 42.51 41.80 41.80 1,329,600 -0.02(-0.04%)
Mar 31, 2006 41.90 42.23 41.74 41.81 1,214,600 -0.13(-0.31%)
Mar 30, 2006 42.40 42.65 41.66 41.95 1,592,400 -0.62(-1.45%)
Mar 29, 2006 42.55 42.95 42.40 42.56 1,051,700 +0.01(+0.02%)
Mar 28, 2006 42.30 42.85 42.24 42.55 1,178,400 +0.26(+0.63%)
Mar 27, 2006 42.65 42.65 42.22 42.28 1,225,000 -0.37(-0.87%)
Mar 24, 2006 42.28 42.75 42.10 42.65 759,500 +0.29(+0.68%)
Mar 23, 2006 42.62 42.67 42.22 42.37 1,040,500 -0.41(-0.97%)
Mar 22, 2006 42.39 42.85 42.33 42.78 988,500 +0.39(+0.92%)
Mar 21, 2006 42.75 42.88 42.35 42.39 941,400 -0.43(-1.00%)
Mar 20, 2006 42.83 42.99 42.63 42.82 710,200 -0.01(-0.04%)
Mar 17, 2006 42.80 43.01 42.70 42.83 1,217,100 +0.29(+0.69%)
Mar 16, 2006 42.74 42.77 42.31 42.54 958,300 -0.11(-0.27%)
Mar 15, 2006 42.60 42.77 42.26 42.65 968,900 -0.06(-0.13%)
Mar 14, 2006 42.24 42.83 42.22 42.71 1,109,600 +0.50(+1.20%)
Mar 13, 2006 43.12 42.38 42.03 42.21 793,100 -0.04(-0.11%)
Mar 10, 2006 42.00 42.49 41.94 42.25 918,300 +0.35(+0.82%)
Mar 09, 2006 41.56 42.23 41.51 41.90 1,249,000 +0.34(+0.83%)
Mar 08, 2006 41.80 42.07 41.21 41.56 1,270,800 -0.24(-0.57%)
Mar 07, 2006 41.42 42.03 41.42 41.80 1,454,900 +0.35(+0.84%)
Mar 06, 2006 41.62 42.07 41.34 41.45 1,100,200 -0.26(-0.64%)
Mar 03, 2006 41.40 42.38 41.40 41.72 1,248,000 +0.02(+0.05%)
Mar 02, 2006 42.03 42.12 41.49 41.70 1,147,200 -0.33(-0.80%)
Mar 01, 2006 40.90 42.10 40.90 42.03 1,823,800 +1.12(+2.75%)
Feb 28, 2006 41.64 41.76 40.76 40.90 1,689,300 -0.74(-1.77%)
Feb 27, 2006 41.53 41.95 41.51 41.64 1,378,400 +0.24(+0.58%)
Feb 24, 2006 41.50 41.69 41.18 41.40 760,100 -0.18(-0.43%)
Feb 23, 2006 41.70 41.76 41.44 41.58 1,420,900 -0.13(-0.32%)
Feb 22, 2006 41.46 41.94 41.15 41.72 1,564,600 +0.74(+1.81%)
Feb 21, 2006 40.95 41.33 40.65 40.97 1,829,100 +0.02(+0.06%)
Feb 17, 2006 41.20 41.32 40.94 40.95 1,752,900 -0.43(-1.04%)
Feb 16, 2006 41.42 41.70 41.13 41.38 1,781,300 -0.55(-1.31%)
Feb 15, 2006 41.54 42.22 41.54 41.93 1,800,600 -0.22(-0.53%)
Feb 14, 2006 41.51 42.34 41.49 42.15 2,350,900 +0.65(+1.58%)
Feb 13, 2006 41.87 41.87 41.16 41.50 1,862,700 +0.08(+0.18%)
Feb 10, 2006 41.08 41.59 41.04 41.42 2,511,500 +0.39(+0.95%)
Feb 09, 2006 40.00 41.30 39.88 41.03 2,906,200 +1.04(+2.60%)
Feb 08, 2006 40.12 40.16 39.83 39.99 3,483,000 +0.51(+1.30%)
Feb 07, 2006 41.20 41.38 39.45 39.48 8,244,900 +1.04(+2.72%)
Feb 06, 2006 38.50 39.06 38.40 38.44 1,408,500 -0.24(-0.62%)
Feb 03, 2006 38.45 39.05 38.45 38.67 1,131,800 -0.03(-0.06%)
Feb 02, 2006 39.08 39.33 38.47 38.70 1,207,300 -0.49(-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.