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 31, 2007 37.72 38.07 37.45 37.52 2,739,922 -0.25(-0.65%)
Dec 28, 2007 37.82 38.31 37.45 37.76 2,866,767 +0.07(+0.19%)
Dec 27, 2007 38.59 38.75 37.65 37.69 3,548,405 -0.64(-1.68%)
Dec 26, 2007 37.56 38.44 37.56 38.33 5,175,201 +0.29(+0.77%)
Dec 24, 2007 37.23 38.07 37.04 38.04 1,954,738 +1.07(+2.90%)
Dec 21, 2007 37.15 37.66 36.89 36.97 7,874,952 +0.28(+0.78%)
Dec 20, 2007 36.74 36.95 36.11 36.68 4,385,208 +0.13(+0.36%)
Dec 19, 2007 36.61 36.97 36.25 36.55 4,405,568 -0.13(-0.34%)
Dec 18, 2007 36.41 36.86 35.87 36.68 4,721,763 +0.60(+1.67%)
Dec 17, 2007 37.08 37.22 36.01 36.07 5,067,697 -1.15(-3.08%)
Dec 14, 2007 37.80 37.83 37.21 37.22 4,815,384 -0.50(-1.32%)
Dec 13, 2007 37.03 37.78 36.66 37.72 5,167,143 +0.50(+1.35%)
Dec 12, 2007 38.16 38.38 36.76 37.21 7,550,511 -0.03(-0.09%)
Dec 11, 2007 38.58 38.74 37.21 37.25 5,363,744 -1.35(-3.50%)
Dec 10, 2007 37.75 38.98 37.75 38.60 4,812,901 -0.02(-0.05%)
Dec 07, 2007 38.56 38.90 38.23 38.62 3,311,568 +0.20(+0.52%)
Dec 06, 2007 38.15 38.46 38.05 38.42 4,163,735 +0.25(+0.66%)
Dec 05, 2007 38.79 38.93 37.83 38.17 5,119,598 -0.19(-0.50%)
Dec 04, 2007 37.72 39.10 37.46 38.36 5,881,723 +0.33(+0.87%)
Dec 03, 2007 38.07 38.49 37.56 38.03 5,085,451 +0.27(+0.72%)
Nov 30, 2007 37.93 38.46 37.58 37.76 5,666,778 +0.35(+0.94%)
Nov 29, 2007 37.58 37.78 37.03 37.41 3,824,226 +0.00(+0.00%)
Nov 28, 2007 36.23 37.63 35.96 37.41 6,594,066 +1.52(+4.24%)
Nov 27, 2007 35.69 36.11 35.35 35.88 5,505,105 +0.30(+0.86%)
Nov 26, 2007 36.21 36.66 35.50 35.58 4,507,356 -0.63(-1.74%)
Nov 23, 2007 35.65 36.31 35.17 36.21 2,220,392 +0.86(+2.44%)
Nov 21, 2007 35.72 36.13 35.27 35.35 6,635,729 -0.74(-2.05%)
Nov 20, 2007 35.58 36.75 35.41 36.09 6,963,295 +0.49(+1.38%)
Nov 19, 2007 36.24 36.28 35.23 35.60 6,377,968 -0.80(-2.20%)
Nov 16, 2007 36.76 36.94 35.82 36.40 5,957,757 -0.04(-0.11%)
Nov 15, 2007 36.73 36.87 36.27 36.44 5,573,860 -0.36(-0.99%)
Nov 14, 2007 37.08 37.54 36.54 36.80 5,904,807 -0.01(-0.04%)
Nov 13, 2007 36.09 36.88 35.68 36.82 5,983,818 +0.94(+2.62%)
Nov 12, 2007 36.13 36.56 35.79 35.88 5,837,060 -0.40(-1.11%)
Nov 09, 2007 36.26 36.68 35.94 36.28 6,151,630 -0.39(-1.07%)
Nov 08, 2007 36.58 36.81 35.95 36.67 7,564,741 +0.26(+0.73%)
Nov 07, 2007 35.76 36.94 35.61 36.41 8,386,672 +0.46(+1.29%)
Nov 06, 2007 34.44 36.25 34.44 35.94 7,313,272 +1.82(+5.34%)
Nov 05, 2007 34.18 34.82 33.82 34.12 5,214,206 -0.20(-0.58%)
Nov 02, 2007 34.76 34.96 33.70 34.32 5,532,988 +0.32(+0.95%)
Nov 01, 2007 33.87 34.62 33.87 34.00 5,896,933 -0.62(-1.78%)
Oct 31, 2007 33.82 34.66 33.73 34.61 4,271,299 +0.91(+2.71%)
Oct 30, 2007 33.76 34.15 33.61 33.70 3,065,734 -0.42(-1.24%)
Oct 29, 2007 34.07 34.23 33.43 34.12 3,634,330 +0.09(+0.25%)
Oct 26, 2007 34.13 34.43 33.80 34.03 3,462,618 +0.22(+0.65%)
Oct 25, 2007 33.88 33.97 33.37 33.82 4,046,014 +0.05(+0.16%)
Oct 24, 2007 33.72 34.13 33.19 33.76 4,858,207 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.90 3,243,335 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,991 +0.31(+0.93%)
Oct 19, 2007 35.21 35.37 33.19 33.44 8,716,352 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.88 35.50 3,505,811 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.05 4,035,878 +0.19(+0.53%)
Oct 16, 2007 35.02 35.21 34.70 34.87 3,515,325 -0.21(-0.60%)
Oct 15, 2007 35.25 35.52 34.84 35.08 4,065,194 -0.07(-0.21%)
Oct 12, 2007 35.81 35.86 34.95 35.15 4,728,480 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.56 35.66 4,535,961 -0.47(-1.30%)
Oct 10, 2007 36.23 36.35 35.72 36.13 3,207,694 -0.11(-0.31%)
Oct 09, 2007 35.99 36.31 35.76 36.25 3,125,357 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,679 -0.02(-0.06%)
Oct 05, 2007 35.56 36.35 35.56 35.94 3,844,552 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,536 +0.28(+0.81%)
Oct 03, 2007 35.13 35.24 34.80 35.05 3,560,178 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.19 35.37 3,239,409 -0.34(-0.95%)
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.