Emerson Electric (NY: EMR )

113.34 -0.11 (-0.10%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.37 28.66 28.04 28.53 4,342,771 +0.13(+0.44%)
Mar 29, 2007 28.35 29.04 28.21 28.41 3,197,577 +0.16(+0.56%)
Mar 28, 2007 28.37 28.38 28.06 28.25 3,936,222 -0.17(-0.58%)
Mar 27, 2007 28.74 28.74 28.27 28.41 5,405,660 -0.37(-1.29%)
Mar 26, 2007 29.03 29.06 28.57 28.78 2,344,723 -0.28(-0.98%)
Mar 23, 2007 29.04 29.55 28.84 29.07 2,022,534 +0.03(+0.11%)
Mar 22, 2007 29.71 29.79 28.84 29.04 2,750,251 -0.20(-0.68%)
Mar 21, 2007 28.81 29.27 28.68 29.23 3,952,079 +0.72(+2.53%)
Mar 20, 2007 28.37 28.51 28.27 28.51 3,527,256 +0.09(+0.33%)
Mar 19, 2007 28.20 28.46 28.18 28.42 2,768,373 +0.46(+1.63%)
Mar 16, 2007 28.14 28.29 27.65 27.96 5,248,749 -0.11(-0.38%)
Mar 15, 2007 28.20 28.29 27.96 28.07 3,768,437 -0.13(-0.47%)
Mar 14, 2007 28.79 28.32 27.72 28.20 3,936,373 +0.25(+0.90%)
Mar 13, 2007 28.79 28.66 27.94 27.95 4,037,708 -0.84(-2.92%)
Mar 12, 2007 28.77 28.90 28.65 28.79 2,718,838 -0.01(-0.05%)
Mar 09, 2007 28.77 29.00 28.66 28.80 4,500,287 +0.36(+1.28%)
Mar 08, 2007 28.31 28.61 28.02 28.44 3,874,756 +0.25(+0.89%)
Mar 07, 2007 28.08 28.38 28.02 28.19 3,220,531 -0.03(-0.12%)
Mar 06, 2007 27.91 28.39 27.91 28.22 4,687,704 +0.34(+1.21%)
Mar 05, 2007 27.74 28.32 27.74 27.88 4,446,976 -0.28(-1.01%)
Mar 02, 2007 28.45 28.60 28.07 28.17 4,278,436 -0.28(-1.00%)
Mar 01, 2007 28.54 28.54 27.32 28.45 5,722,577 -0.05(-0.19%)
Feb 28, 2007 28.81 29.02 28.44 28.51 6,148,081 -0.32(-1.10%)
Feb 27, 2007 29.76 29.77 28.29 28.82 5,716,009 -1.04(-3.48%)
Feb 26, 2007 29.97 30.10 29.74 29.86 2,903,608 -0.14(-0.46%)
Feb 23, 2007 29.88 30.14 29.66 30.00 2,521,151 +0.02(+0.07%)
Feb 22, 2007 30.03 30.18 29.76 29.98 2,398,069 -0.12(-0.40%)
Feb 21, 2007 30.07 30.10 29.80 30.10 3,204,976 -0.03(-0.11%)
Feb 20, 2007 30.51 30.51 29.70 30.13 2,680,932 +0.13(+0.42%)
Feb 16, 2007 30.00 30.16 29.86 30.01 2,737,867 -0.15(-0.50%)
Feb 15, 2007 30.26 30.31 30.08 30.16 2,777,283 -0.17(-0.55%)
Feb 14, 2007 29.39 30.43 29.39 30.33 5,539,959 +0.77(+2.62%)
Feb 13, 2007 29.53 29.62 29.39 29.55 3,518,270 +0.15(+0.52%)
Feb 12, 2007 29.43 29.53 29.31 29.40 3,398,231 +0.06(+0.20%)
Feb 09, 2007 29.55 29.65 29.17 29.34 4,217,877 -0.26(-0.87%)
Feb 08, 2007 29.66 29.73 29.42 29.60 3,798,037 -0.05(-0.18%)
Feb 07, 2007 29.38 29.73 29.31 29.65 4,147,954 -0.23(-0.75%)
Feb 06, 2007 30.13 30.13 29.41 29.88 4,787,378 -0.28(-0.92%)
Feb 05, 2007 29.84 30.31 29.78 30.15 4,286,289 +0.23(+0.75%)
Feb 02, 2007 30.38 30.38 29.78 29.93 4,496,511 -0.22(-0.72%)
Feb 01, 2007 29.90 30.17 29.90 30.15 3,024,354 +0.37(+1.25%)
Jan 31, 2007 29.22 29.84 29.15 29.78 3,644,599 +0.54(+1.86%)
Jan 30, 2007 29.14 29.30 29.00 29.23 3,320,960 +0.05(+0.16%)
Jan 29, 2007 28.99 29.27 28.86 29.19 3,398,434 +0.16(+0.55%)
Jan 26, 2007 29.15 29.23 28.93 29.03 4,116,994 -0.11(-0.39%)
Jan 25, 2007 29.44 29.57 29.13 29.14 4,958,637 -0.36(-1.23%)
Jan 24, 2007 29.61 29.69 29.40 29.51 3,466,696 +0.05(+0.18%)
Jan 23, 2007 29.32 29.57 29.25 29.45 3,167,674 +0.23(+0.79%)
Jan 22, 2007 29.35 29.47 29.17 29.22 2,632,152 -0.19(-0.63%)
Jan 19, 2007 29.53 29.63 29.27 29.41 3,424,410 -0.10(-0.34%)
Jan 18, 2007 29.47 29.93 29.45 29.51 5,203,442 +0.03(+0.11%)
Jan 17, 2007 29.33 29.83 29.23 29.47 4,355,457 +0.19(+0.63%)
Jan 16, 2007 29.29 29.51 29.10 29.29 3,034,322 +0.12(+0.41%)
Jan 12, 2007 29.19 29.43 29.06 29.17 3,366,116 +0.17(+0.59%)
Jan 11, 2007 28.97 29.13 28.82 29.00 4,402,727 +0.13(+0.46%)
Jan 10, 2007 29.35 29.54 28.63 28.86 3,736,118 -0.22(-0.75%)
Jan 09, 2007 29.13 29.37 28.75 29.08 3,887,442 +0.01(+0.02%)
Jan 08, 2007 28.66 29.16 28.55 29.08 2,740,283 +0.28(+0.99%)
Jan 05, 2007 28.80 28.95 28.59 28.79 2,796,312 -0.25(-0.87%)
Jan 04, 2007 29.04 29.12 28.75 29.04 2,773,508 +0.00(+0.00%)
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.