Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 30.01 30.99 29.57 29.62 6,250,772 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,147,621 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,880,819 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,344,958 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.50 30.90 4,672,857 -0.04(-0.12%)
Jul 24, 2007 31.36 31.55 30.91 30.94 4,723,849 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,402 +0.18(+0.58%)
Jul 20, 2007 31.84 31.84 30.99 31.43 6,451,564 -0.48(-1.50%)
Jul 19, 2007 31.72 32.14 31.62 31.91 3,998,422 +0.40(+1.26%)
Jul 18, 2007 31.89 31.91 31.11 31.51 4,574,635 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,222,971 +0.17(+0.54%)
Jul 16, 2007 31.31 31.84 31.26 31.60 5,704,926 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.35 3,401,408 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.43 31.09 4,532,315 +0.67(+2.19%)
Jul 11, 2007 30.04 30.72 30.02 30.43 5,187,524 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.70 29.95 6,427,477 -0.59(-1.92%)
Jul 09, 2007 30.41 30.75 30.36 30.53 3,830,759 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.92 30.25 3,059,598 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,350 -0.09(-0.29%)
Jul 03, 2007 29.95 30.16 29.89 30.09 1,413,161 +0.21(+0.72%)
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.