Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.22 29.84 29.15 29.78 3,644,233 +0.54(+1.86%)
Jan 30, 2007 29.14 29.30 29.01 29.24 3,320,626 +0.05(+0.16%)
Jan 29, 2007 28.99 29.27 28.87 29.19 3,398,092 +0.16(+0.55%)
Jan 26, 2007 29.15 29.24 28.93 29.03 4,116,580 -0.11(-0.39%)
Jan 25, 2007 29.44 29.57 29.14 29.14 4,958,138 -0.36(-1.23%)
Jan 24, 2007 29.61 29.69 29.40 29.51 3,466,347 +0.05(+0.18%)
Jan 23, 2007 29.32 29.57 29.25 29.46 3,167,355 +0.23(+0.79%)
Jan 22, 2007 29.36 29.47 29.18 29.22 2,631,887 -0.19(-0.63%)
Jan 19, 2007 29.54 29.63 29.28 29.41 3,424,065 -0.10(-0.34%)
Jan 18, 2007 29.47 29.93 29.45 29.51 5,202,919 +0.03(+0.11%)
Jan 17, 2007 29.33 29.83 29.24 29.48 4,355,019 +0.19(+0.63%)
Jan 16, 2007 29.29 29.51 29.10 29.29 3,034,016 +0.12(+0.41%)
Jan 12, 2007 29.19 29.43 29.06 29.17 3,365,777 +0.17(+0.59%)
Jan 11, 2007 28.97 29.13 28.82 29.00 4,402,284 +0.13(+0.46%)
Jan 10, 2007 29.36 29.54 28.63 28.87 3,735,742 -0.22(-0.75%)
Jan 09, 2007 29.14 29.38 28.75 29.08 3,887,051 +0.01(+0.02%)
Jan 08, 2007 28.66 29.16 28.55 29.08 2,740,007 +0.28(+0.99%)
Jan 05, 2007 28.81 28.95 28.59 28.79 2,796,031 -0.25(-0.87%)
Jan 04, 2007 29.05 29.12 28.75 29.05 2,773,229 +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.