Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 49.52 49.89 49.12 49.57 2,425,300 +0.34(+0.69%)
Aug 31, 2007 48.60 49.66 48.50 49.23 2,850,100 +1.27(+2.65%)
Aug 30, 2007 47.73 48.69 47.69 47.96 1,841,700 -0.29(-0.60%)
Aug 29, 2007 47.22 48.31 46.92 48.25 2,885,500 +1.35(+2.88%)
Aug 28, 2007 47.25 47.43 46.71 46.90 4,131,200 -0.54(-1.14%)
Aug 27, 2007 47.90 47.99 47.37 47.44 1,785,320 -0.34(-0.71%)
Aug 24, 2007 46.44 47.85 46.25 47.78 2,579,400 +1.55(+3.35%)
Aug 23, 2007 46.96 47.26 45.86 46.23 2,687,900 -0.73(-1.55%)
Aug 22, 2007 46.67 47.08 45.46 46.96 3,462,200 +0.98(+2.13%)
Aug 21, 2007 47.13 47.30 45.80 45.98 4,687,300 -1.15(-2.44%)
Aug 20, 2007 45.49 47.50 45.49 47.13 3,762,300 +0.82(+1.77%)
Aug 17, 2007 46.22 46.79 45.27 46.31 5,169,700 +0.89(+1.96%)
Aug 16, 2007 44.91 45.85 43.18 45.42 6,045,860 -0.46(-1.00%)
Aug 15, 2007 46.81 47.50 45.77 45.88 3,365,685 -1.11(-2.36%)
Aug 14, 2007 48.05 48.36 46.99 46.99 3,351,019 -1.12(-2.33%)
Aug 13, 2007 48.13 48.93 47.16 48.11 3,212,900 +1.02(+2.17%)
Aug 10, 2007 44.35 47.38 44.25 47.09 4,486,400 +1.27(+2.77%)
Aug 09, 2007 47.08 49.35 45.68 45.82 5,165,100 -2.75(-5.66%)
Aug 08, 2007 48.77 49.60 48.30 48.57 3,511,500 +0.15(+0.31%)
Aug 07, 2007 47.17 48.74 47.00 48.42 4,576,600 +0.31(+0.64%)
Aug 06, 2007 47.39 48.16 46.69 48.11 3,474,200 +1.17(+2.49%)
Aug 03, 2007 47.25 47.64 46.81 46.94 3,364,800 -0.70(-1.47%)
Aug 02, 2007 48.71 48.71 47.23 47.64 3,768,610 -0.24(-0.50%)
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.