Emerson Electric (NY: EMR )

91.39 USD -0.81 (-0.88%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.28 58.08 56.75 57.02 3,752,301 +0.53(+0.94%)
Nov 29, 2007 56.76 57.06 55.93 56.49 2,532,241 +0.00(+0.00%)
Nov 28, 2007 54.71 56.83 54.30 56.49 4,366,312 +2.30(+4.24%)
Nov 27, 2007 53.90 54.53 53.38 54.19 3,645,248 +0.46(+0.86%)
Nov 26, 2007 54.68 55.36 53.61 53.73 2,984,581 -0.95(-1.74%)
Nov 23, 2007 53.84 54.84 53.11 54.68 1,470,250 +1.30(+2.44%)
Nov 21, 2007 53.94 54.57 53.27 53.38 4,393,900 -1.12(-2.06%)
Nov 20, 2007 53.74 55.50 53.47 54.50 4,610,800 +0.74(+1.38%)
Nov 19, 2007 54.73 54.79 53.21 53.76 4,223,221 -1.21(-2.20%)
Nov 16, 2007 55.51 55.79 54.10 54.97 3,944,975 -0.06(-0.11%)
Nov 15, 2007 55.47 55.68 54.78 55.03 3,690,775 -0.55(-0.99%)
Nov 14, 2007 56.00 56.70 55.18 55.58 3,909,914 -0.02(-0.04%)
Nov 13, 2007 54.50 55.70 53.89 55.60 3,962,232 +1.42(+2.62%)
Nov 12, 2007 54.57 55.21 54.05 54.18 3,865,055 -0.61(-1.11%)
Nov 09, 2007 54.76 55.39 54.28 54.79 4,073,350 -0.59(-1.07%)
Nov 08, 2007 55.25 55.59 54.29 55.38 5,009,052 +0.40(+0.73%)
Nov 07, 2007 54.00 55.78 53.78 54.98 5,553,300 +0.70(+1.29%)
Nov 06, 2007 52.01 54.75 52.01 54.28 4,842,540 +2.75(+5.34%)
Nov 05, 2007 51.62 52.59 51.07 51.53 3,452,627 -0.30(-0.58%)
Nov 02, 2007 52.49 52.79 50.89 51.83 3,663,711 +0.49(+0.95%)
Nov 01, 2007 51.15 52.29 51.15 51.34 3,904,700 -0.93(-1.78%)
Oct 31, 2007 51.08 52.35 50.94 52.27 2,828,274 +1.38(+2.71%)
Oct 30, 2007 50.98 51.58 50.76 50.89 2,030,000 -0.64(-1.24%)
Oct 29, 2007 51.46 51.70 50.48 51.53 2,406,500 +0.13(+0.25%)
Oct 26, 2007 51.55 52.00 51.05 51.40 2,292,800 +0.33(+0.65%)
Oct 25, 2007 51.17 51.30 50.40 51.07 2,679,100 +0.08(+0.16%)
Oct 24, 2007 50.93 51.55 50.12 50.99 3,216,900 -0.21(-0.41%)
Oct 23, 2007 51.36 51.56 50.70 51.20 2,147,600 +0.23(+0.45%)
Oct 22, 2007 49.46 51.27 49.44 50.97 3,156,500 +0.47(+0.93%)
Oct 19, 2007 53.18 53.41 50.12 50.50 5,771,600 -3.11(-5.80%)
Oct 18, 2007 52.92 53.81 52.68 53.61 2,321,400 +0.67(+1.27%)
Oct 17, 2007 53.32 53.52 52.45 52.94 2,672,388 +0.28(+0.53%)
Oct 16, 2007 52.89 53.18 52.40 52.66 2,327,700 -0.32(-0.60%)
Oct 15, 2007 53.24 53.64 52.62 52.98 2,691,800 -0.11(-0.21%)
Oct 12, 2007 54.08 54.16 52.78 53.09 3,131,000 -0.77(-1.43%)
Oct 11, 2007 54.91 55.30 53.71 53.86 3,003,522 -0.71(-1.30%)
Oct 10, 2007 54.71 54.90 53.95 54.57 2,124,000 -0.17(-0.31%)
Oct 09, 2007 54.35 54.84 54.00 54.74 2,069,480 +0.50(+0.92%)
Oct 08, 2007 54.40 54.65 53.79 54.24 1,838,600 -0.03(-0.06%)
Oct 05, 2007 53.70 54.90 53.70 54.27 2,545,700 +0.90(+1.69%)
Oct 04, 2007 53.02 53.61 52.81 53.37 1,800,100 +0.43(+0.81%)
Oct 03, 2007 53.06 53.22 52.56 52.94 2,357,400 -0.48(-0.90%)
Oct 02, 2007 53.43 54.32 53.15 53.42 2,145,000 -0.51(-0.95%)
Oct 01, 2007 53.47 54.38 53.29 53.93 3,049,400 +0.71(+1.33%)
Sep 28, 2007 53.49 53.62 52.87 53.22 3,140,300 -0.15(-0.28%)
Sep 27, 2007 52.79 53.44 52.00 53.37 5,225,200 +1.80(+3.49%)
Sep 26, 2007 51.35 51.97 51.13 51.57 2,761,500 +0.55(+1.08%)
Sep 25, 2007 49.85 51.20 49.68 51.02 2,756,800 +0.77(+1.53%)
Sep 24, 2007 50.03 51.00 50.02 50.25 2,508,990 +0.05(+0.10%)
Sep 21, 2007 50.86 50.95 50.07 50.20 3,651,600 -0.16(-0.32%)
Sep 20, 2007 50.97 51.21 50.36 50.36 2,554,900 -0.61(-1.20%)
Sep 19, 2007 50.68 51.48 50.49 50.97 3,324,215 +0.78(+1.55%)
Sep 18, 2007 48.17 50.19 48.34 50.19 2,821,700 +2.02(+4.19%)
Sep 17, 2007 48.53 48.72 48.01 48.17 1,779,944 -0.49(-1.01%)
Sep 14, 2007 48.00 48.98 47.83 48.66 2,492,500 +0.55(+1.14%)
Sep 13, 2007 48.31 48.55 47.75 48.11 1,531,600 +0.21(+0.44%)
Sep 12, 2007 47.68 48.28 47.59 47.90 1,934,600 +0.00(+0.00%)
Sep 11, 2007 47.91 48.14 47.55 47.90 2,088,800 +0.25(+0.52%)
Sep 10, 2007 47.69 48.18 46.64 47.65 2,606,200 +0.27(+0.57%)
Sep 07, 2007 47.71 48.22 47.20 47.38 2,507,100 -1.27(-2.61%)
Sep 06, 2007 49.07 49.12 48.26 48.65 2,577,500 -0.19(-0.39%)
Sep 05, 2007 48.97 49.17 48.05 48.84 3,675,700 -0.73(-1.47%)
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.