Emerson Electric (NY: EMR )

87.63 USD -0.81 (-0.92%)
Official Closing Price Updated: 7:23 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.38 47.72 46.42 46.80 3,092,490 -0.53(-1.12%)
Jun 28, 2007 47.11 47.60 46.97 47.33 2,029,900 +0.05(+0.11%)
Jun 27, 2007 47.04 47.32 46.74 47.28 2,977,000 -0.36(-0.76%)
Jun 26, 2007 47.95 48.18 47.33 47.64 2,265,796 +0.03(+0.06%)
Jun 25, 2007 48.57 48.66 47.35 47.61 2,104,787 -0.13(-0.27%)
Jun 22, 2007 47.90 48.36 47.44 47.74 3,953,300 -0.36(-0.75%)
Jun 21, 2007 48.05 48.55 47.80 48.10 2,675,421 +0.05(+0.10%)
Jun 20, 2007 49.94 49.94 48.05 48.05 2,991,600 -1.06(-2.16%)
Jun 19, 2007 48.87 49.20 48.70 49.11 2,478,800 +0.11(+0.22%)
Jun 18, 2007 48.62 49.38 48.56 49.00 2,760,900 +0.30(+0.62%)
Jun 15, 2007 48.44 48.96 47.99 48.70 3,711,300 +0.28(+0.58%)
Jun 14, 2007 48.21 48.83 48.18 48.42 2,489,200 +0.21(+0.44%)
Jun 13, 2007 47.24 48.25 47.15 48.21 2,637,400 +1.08(+2.29%)
Jun 12, 2007 47.80 47.95 47.10 47.13 2,191,800 -0.77(-1.61%)
Jun 11, 2007 47.69 48.36 47.36 47.90 2,592,215 +0.21(+0.44%)
Jun 08, 2007 47.04 47.71 46.67 47.69 2,813,500 +0.65(+1.38%)
Jun 07, 2007 47.77 47.97 46.93 47.04 2,999,600 -0.93(-1.94%)
Jun 06, 2007 48.36 48.43 47.72 47.97 2,687,200 -0.39(-0.81%)
Jun 05, 2007 47.99 48.88 47.86 48.36 2,497,200 +0.01(+0.02%)
Jun 04, 2007 48.80 48.88 48.09 48.35 1,890,400 -0.45(-0.92%)
Jun 01, 2007 48.45 49.24 48.45 48.80 2,091,000 +0.35(+0.72%)
May 31, 2007 48.39 48.85 48.19 48.45 3,309,000 +0.50(+1.04%)
May 30, 2007 47.33 48.02 47.10 47.95 3,419,500 +0.62(+1.31%)
May 29, 2007 47.45 47.65 47.08 47.33 1,988,200 +0.06(+0.13%)
May 25, 2007 47.20 47.41 47.11 47.27 1,842,200 +0.25(+0.53%)
May 24, 2007 47.16 47.72 46.82 47.02 3,254,000 -0.14(-0.30%)
May 23, 2007 46.35 47.73 46.26 47.16 4,009,531 +1.16(+2.52%)
May 22, 2007 46.07 46.39 45.83 46.00 1,945,900 -0.17(-0.37%)
May 21, 2007 45.91 46.32 45.84 46.17 2,207,231 +0.25(+0.54%)
May 18, 2007 45.98 46.41 45.44 45.92 2,403,100 +0.09(+0.20%)
May 17, 2007 46.00 46.09 45.66 45.83 1,647,700 -0.29(-0.63%)
May 16, 2007 45.77 46.12 45.65 46.12 1,978,300 +0.35(+0.76%)
May 15, 2007 45.75 46.27 45.63 45.77 2,700,300 -0.07(-0.15%)
May 14, 2007 46.15 46.67 45.66 45.84 1,954,500 -0.31(-0.67%)
May 11, 2007 45.75 46.17 45.67 46.15 2,366,059 +0.41(+0.90%)
May 10, 2007 46.59 46.85 45.70 45.74 3,669,901 -0.85(-1.82%)
May 09, 2007 46.40 46.80 46.23 46.59 3,467,500 -0.10(-0.21%)
May 08, 2007 46.95 47.25 46.67 46.69 2,946,646 -0.06(-0.13%)
May 07, 2007 46.86 47.24 46.62 46.75 4,525,410 -0.11(-0.23%)
May 04, 2007 46.67 47.44 46.60 46.86 2,549,911 +0.19(+0.41%)
May 03, 2007 46.55 46.76 46.42 46.67 2,951,100 +0.22(+0.47%)
May 02, 2007 45.99 46.75 45.74 46.45 3,508,974 +0.36(+0.78%)
May 01, 2007 46.50 46.84 45.38 46.09 5,385,684 -0.90(-1.92%)
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%)
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.