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 30, 2007 47.97 47.97 46.90 46.99 4,502,066 -0.89(-1.86%)
Apr 27, 2007 47.10 48.04 47.08 47.88 4,734,903 +0.41(+0.86%)
Apr 26, 2007 46.10 47.51 46.01 47.47 5,670,768 +2.02(+4.44%)
Apr 25, 2007 45.34 45.52 45.04 45.45 2,389,892 +0.36(+0.80%)
Apr 24, 2007 44.99 45.39 44.86 45.09 2,098,858 +0.09(+0.20%)
Apr 23, 2007 44.99 45.30 44.89 45.00 2,040,798 +0.04(+0.09%)
Apr 20, 2007 44.95 45.29 44.49 44.96 3,969,782 +0.51(+1.15%)
Apr 19, 2007 44.95 44.95 44.20 44.45 2,444,100 -0.04(-0.09%)
Apr 18, 2007 44.15 44.62 44.00 44.49 2,945,200 +0.12(+0.27%)
Apr 17, 2007 43.77 44.55 43.61 44.37 3,425,400 +0.58(+1.32%)
Apr 16, 2007 43.50 43.81 43.25 43.79 2,949,578 +0.57(+1.32%)
Apr 13, 2007 42.74 43.79 42.74 43.22 3,726,563 +0.62(+1.46%)
Apr 12, 2007 42.68 42.69 41.85 42.60 3,755,637 +0.75(+1.79%)
Apr 11, 2007 42.62 42.72 41.82 41.85 2,652,346 -0.77(-1.81%)
Apr 10, 2007 42.55 42.75 42.32 42.62 2,156,893 -0.10(-0.23%)
Apr 09, 2007 42.73 43.03 42.63 42.72 1,138,900 -0.09(-0.21%)
Apr 05, 2007 42.50 42.81 42.36 42.81 1,745,086 +0.10(+0.23%)
Apr 04, 2007 42.85 42.90 42.63 42.71 1,884,403 -0.07(-0.16%)
Apr 03, 2007 42.84 43.09 42.73 42.78 2,013,256 +0.07(+0.16%)
Apr 02, 2007 43.09 43.30 42.53 42.71 2,359,726 -0.38(-0.88%)
Mar 30, 2007 42.85 43.28 42.35 43.09 2,875,600 +0.19(+0.44%)
Mar 29, 2007 42.82 43.86 42.61 42.90 2,117,301 +0.24(+0.56%)
Mar 28, 2007 42.85 42.86 42.38 42.66 2,606,400 -0.25(-0.58%)
Mar 27, 2007 43.40 43.40 42.70 42.91 3,579,400 -0.56(-1.29%)
Mar 26, 2007 43.84 43.89 43.15 43.47 1,552,577 -0.43(-0.98%)
Mar 23, 2007 43.85 44.63 43.55 43.90 1,339,237 +0.05(+0.11%)
Mar 22, 2007 44.87 44.99 43.55 43.85 1,821,100 -0.30(-0.68%)
Mar 21, 2007 43.51 44.21 43.31 44.15 2,616,900 +1.09(+2.53%)
Mar 20, 2007 42.84 43.06 42.69 43.06 2,335,600 +0.14(+0.33%)
Mar 19, 2007 42.59 42.98 42.56 42.92 1,833,100 +0.69(+1.63%)
Mar 16, 2007 42.50 42.72 41.75 42.23 3,475,500 -0.16(-0.38%)
Mar 15, 2007 42.59 42.73 42.23 42.39 2,495,300 -0.20(-0.47%)
Mar 14, 2007 43.48 42.77 41.86 42.59 2,606,500 +0.38(+0.90%)
Mar 13, 2007 43.48 43.29 42.20 42.21 2,673,600 -1.27(-2.92%)
Mar 12, 2007 43.45 43.64 43.27 43.48 1,800,300 -0.02(-0.05%)
Mar 09, 2007 43.45 43.79 43.28 43.50 2,979,900 +0.55(+1.28%)
Mar 08, 2007 42.76 43.21 42.32 42.95 2,565,700 +0.38(+0.89%)
Mar 07, 2007 42.40 42.86 42.32 42.57 2,132,500 -0.05(-0.12%)
Mar 06, 2007 42.15 42.88 42.15 42.62 3,104,000 +0.51(+1.21%)
Mar 05, 2007 41.90 42.77 41.90 42.11 2,944,600 -0.43(-1.01%)
Mar 02, 2007 42.97 43.19 42.39 42.54 2,833,000 -0.43(-1.00%)
Mar 01, 2007 43.10 43.10 41.26 42.97 3,789,249 -0.08(-0.19%)
Feb 28, 2007 43.51 43.83 42.95 43.05 4,071,000 -0.48(-1.10%)
Feb 27, 2007 44.95 44.96 42.73 43.53 3,784,900 -1.57(-3.48%)
Feb 26, 2007 45.26 45.46 44.92 45.10 1,922,647 -0.21(-0.46%)
Feb 23, 2007 45.12 45.52 44.80 45.31 1,669,400 +0.03(+0.07%)
Feb 22, 2007 45.35 45.58 44.94 45.28 1,587,900 -0.18(-0.40%)
Feb 21, 2007 45.41 45.46 45.00 45.46 2,122,200 -0.05(-0.11%)
Feb 20, 2007 46.08 46.08 44.86 45.51 1,775,200 +0.19(+0.42%)
Feb 16, 2007 45.30 45.55 45.10 45.32 1,812,900 -0.23(-0.50%)
Feb 15, 2007 45.70 45.78 45.42 45.55 1,839,000 -0.25(-0.55%)
Feb 14, 2007 44.39 45.95 44.39 45.80 3,668,327 +1.17(+2.62%)
Feb 13, 2007 44.60 44.73 44.39 44.63 2,329,650 +0.23(+0.52%)
Feb 12, 2007 44.45 44.59 44.26 44.40 2,250,165 +0.09(+0.20%)
Feb 09, 2007 44.62 44.78 44.06 44.31 2,792,900 -0.39(-0.87%)
Feb 08, 2007 44.79 44.90 44.43 44.70 2,514,900 -0.08(-0.18%)
Feb 07, 2007 44.37 44.90 44.27 44.78 2,746,600 -0.34(-0.75%)
Feb 06, 2007 45.50 45.51 44.42 45.12 3,170,000 -0.42(-0.92%)
Feb 05, 2007 45.07 45.78 44.98 45.54 2,838,200 +0.34(+0.75%)
Feb 02, 2007 45.88 45.88 44.98 45.20 2,977,400 -0.33(-0.72%)
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.