Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.31 29.47 29.13 29.19 2,165,496 -0.11(-0.36%)
Dec 28, 2006 29.48 29.51 29.29 29.30 1,909,967 -0.17(-0.58%)
Dec 27, 2006 29.39 29.57 29.13 29.47 2,674,740 +0.08(+0.27%)
Dec 26, 2006 29.15 29.42 29.10 29.39 1,506,740 +0.23(+0.79%)
Dec 22, 2006 29.53 29.53 29.16 29.16 3,462,316 -0.23(-0.77%)
Dec 21, 2006 29.33 29.47 29.22 29.39 6,627,725 +0.09(+0.29%)
Dec 20, 2006 28.75 29.39 28.70 29.30 8,101,392 +0.76(+2.67%)
Dec 19, 2006 27.98 28.62 27.92 28.54 5,916,263 +0.42(+1.48%)
Dec 18, 2006 27.85 28.25 27.78 28.12 6,854,106 +0.16(+0.57%)
Dec 15, 2006 28.47 28.47 27.86 27.96 8,398,452 -0.51(-1.79%)
Dec 14, 2006 28.47 28.61 28.27 28.47 4,297,767 -0.01(-0.05%)
Dec 13, 2006 28.68 28.79 28.46 28.49 3,960,385 +0.03(+0.09%)
Dec 12, 2006 28.47 28.58 28.32 28.46 5,685,956 +14.27(+100.51%)
Dec 11, 2006 14.25 14.28 14.15 14.19 3,996,630 -0.06(-0.43%)
Dec 08, 2006 14.30 14.41 14.20 14.25 3,559,272 -0.02(-0.12%)
Dec 07, 2006 14.39 14.50 14.23 14.27 4,888,865 -0.01(-0.08%)
Dec 06, 2006 14.39 14.39 14.21 14.28 5,311,423 -0.09(-0.61%)
Dec 05, 2006 14.32 14.38 14.22 14.37 6,231,143 +0.28(+1.99%)
Dec 04, 2006 14.20 14.20 14.03 14.09 7,413,037 -0.01(-0.11%)
Dec 01, 2006 14.13 14.38 14.00 14.11 4,655,386 -0.25(-1.72%)
Nov 30, 2006 14.36 14.50 14.33 14.35 4,518,862 +0.00(+0.01%)
Nov 29, 2006 14.25 14.44 14.22 14.35 3,329,116 +0.11(+0.78%)
Nov 28, 2006 14.21 14.29 14.06 14.24 5,885,304 +0.01(+0.07%)
Nov 27, 2006 14.57 14.59 14.23 14.23 5,522,551 -0.50(-3.42%)
Nov 24, 2006 14.70 14.84 14.63 14.73 926,365 -0.01(-0.04%)
Nov 22, 2006 14.67 14.86 14.66 14.74 2,398,522 +0.04(+0.25%)
Nov 21, 2006 14.64 14.72 14.60 14.70 2,871,823 +0.10(+0.67%)
Nov 20, 2006 14.62 14.69 14.55 14.61 3,040,665 +0.01(+0.09%)
Nov 17, 2006 14.55 14.66 14.53 14.59 2,925,284 -0.06(-0.42%)
Nov 16, 2006 14.66 14.77 14.63 14.65 3,147,286 +0.09(+0.60%)
Nov 15, 2006 14.42 14.71 14.41 14.57 4,333,106 +0.06(+0.39%)
Nov 14, 2006 14.57 14.69 14.45 14.51 5,889,835 -0.07(-0.48%)
Nov 13, 2006 14.49 14.68 14.45 14.58 4,333,710 +0.08(+0.58%)
Nov 10, 2006 14.47 14.52 14.44 14.49 3,575,280 +0.06(+0.40%)
Nov 09, 2006 14.58 14.61 14.42 14.44 5,257,659 -0.13(-0.90%)
Nov 08, 2006 14.46 14.77 14.39 14.57 8,501,901 +0.09(+0.65%)
Nov 07, 2006 14.11 14.77 14.04 14.47 22,984,854 +0.81(+5.90%)
Nov 06, 2006 13.68 13.72 13.59 13.67 9,479,614 +0.06(+0.43%)
Nov 03, 2006 13.75 13.77 13.58 13.61 3,755,298 -0.12(-0.90%)
Nov 02, 2006 13.84 13.90 13.70 13.73 3,927,160 -0.10(-0.74%)
Nov 01, 2006 14.03 14.06 13.82 13.84 2,917,431 -0.14(-0.97%)
Oct 31, 2006 14.04 14.18 13.94 13.97 3,428,488 +0.03(+0.21%)
Oct 30, 2006 13.93 14.02 13.88 13.94 2,316,064 +0.01(+0.07%)
Oct 27, 2006 14.09 14.10 13.93 13.93 2,445,338 -0.23(-1.60%)
Oct 26, 2006 14.10 14.20 14.06 14.16 2,369,223 +0.06(+0.46%)
Oct 25, 2006 14.09 14.15 13.98 14.09 3,133,392 +0.07(+0.50%)
Oct 24, 2006 13.99 14.06 13.99 14.02 3,672,236 -0.01(-0.08%)
Oct 23, 2006 13.97 14.15 13.93 14.04 4,027,137 +0.07(+0.47%)
Oct 20, 2006 14.20 14.20 13.89 13.97 5,547,922 -0.23(-1.64%)
Oct 19, 2006 14.10 14.21 13.96 14.20 4,075,161 +0.10(+0.72%)
Oct 18, 2006 14.30 14.42 14.05 14.10 4,846,277 -0.11(-0.76%)
Oct 17, 2006 14.16 14.28 14.15 14.21 4,110,802 -0.02(-0.17%)
Oct 16, 2006 14.09 14.33 14.08 14.23 4,399,555 +0.19(+1.34%)
Oct 13, 2006 14.08 14.08 13.95 14.05 2,516,016 -0.03(-0.22%)
Oct 12, 2006 13.95 14.11 13.86 14.08 3,584,342 +0.21(+1.48%)
Oct 11, 2006 13.85 13.92 13.74 13.87 4,543,328 -0.11(-0.77%)
Oct 10, 2006 14.05 14.06 13.89 13.98 3,114,363 -0.10(-0.72%)
Oct 09, 2006 14.02 14.15 13.91 14.08 3,119,800 +0.05(+0.34%)
Oct 06, 2006 14.04 14.11 13.94 14.03 3,368,985 -0.01(-0.07%)
Oct 05, 2006 14.00 14.10 13.98 14.04 3,980,924 +0.01(+0.07%)
Oct 04, 2006 13.92 14.04 13.86 14.03 2,461,347 +0.12(+0.88%)
Oct 03, 2006 13.88 14.01 13.86 13.91 3,024,656 +0.04(+0.30%)
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.