Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.18 30.18 29.51 29.57 7,154,825 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.62 30.13 7,524,857 +0.26(+0.86%)
Apr 26, 2007 29.01 29.89 28.95 29.87 9,012,164 +1.27(+4.44%)
Apr 25, 2007 28.53 28.64 28.34 28.60 3,798,092 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.37 3,335,571 +0.06(+0.20%)
Apr 23, 2007 28.31 28.50 28.25 28.32 3,243,300 +0.03(+0.09%)
Apr 20, 2007 28.28 28.50 27.99 28.29 6,308,903 +0.32(+1.15%)
Apr 19, 2007 28.28 28.28 27.81 27.97 3,884,241 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 27.99 4,680,605 +0.08(+0.27%)
Apr 17, 2007 27.54 28.03 27.44 27.92 5,443,754 +0.36(+1.32%)
Apr 16, 2007 27.37 27.57 27.21 27.55 4,687,562 +0.36(+1.32%)
Apr 13, 2007 26.89 27.55 26.89 27.20 5,922,371 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.33 26.81 5,968,577 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.31 26.33 4,215,192 -0.48(-1.81%)
Apr 10, 2007 26.77 26.90 26.63 26.82 3,427,802 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.82 26.88 1,809,975 -0.06(-0.21%)
Apr 05, 2007 26.74 26.94 26.65 26.94 2,773,345 +0.06(+0.23%)
Apr 04, 2007 26.96 26.99 26.82 26.87 2,994,752 -0.04(-0.16%)
Apr 03, 2007 26.96 27.11 26.89 26.92 3,199,530 +0.04(+0.16%)
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.