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 (%)
Jul 29, 2005 10.94 11.03 10.88 10.89 3,300,391 -0.16(-1.42%)
Jul 28, 2005 11.00 11.09 10.98 11.05 3,241,801 +0.05(+0.45%)
Jul 27, 2005 10.90 11.01 10.86 11.00 3,729,551 +0.10(+0.91%)
Jul 26, 2005 10.79 10.96 10.79 10.90 3,741,330 +0.11(+1.04%)
Jul 25, 2005 10.86 10.92 10.78 10.79 1,947,678 -0.07(-0.67%)
Jul 22, 2005 10.84 10.88 10.80 10.86 2,067,275 +0.03(+0.29%)
Jul 21, 2005 10.86 10.95 10.82 10.83 3,401,868 -0.05(-0.47%)
Jul 20, 2005 10.70 10.90 10.64 10.88 3,381,331 +0.14(+1.34%)
Jul 19, 2005 10.65 10.81 10.65 10.74 3,429,049 +0.13(+1.22%)
Jul 18, 2005 10.61 10.70 10.60 10.61 3,303,412 -0.03(-0.28%)
Jul 15, 2005 10.61 10.67 10.54 10.64 2,598,515 +0.03(+0.25%)
Jul 14, 2005 10.60 10.68 10.58 10.61 2,189,590 +0.08(+0.72%)
Jul 13, 2005 10.51 10.57 10.50 10.54 3,495,491 +0.04(+0.39%)
Jul 12, 2005 10.58 10.61 10.43 10.49 2,695,763 -0.09(-0.86%)
Jul 11, 2005 10.59 10.66 10.53 10.59 2,990,225 +0.02(+0.16%)
Jul 08, 2005 10.46 10.59 10.43 10.57 3,336,029 +0.18(+1.69%)
Jul 07, 2005 10.21 10.41 10.18 10.39 3,166,600 +0.07(+0.72%)
Jul 06, 2005 10.48 10.48 10.32 10.32 2,680,964 -0.16(-1.56%)
Jul 05, 2005 10.39 10.54 10.35 10.48 4,159,013 +0.10(+0.94%)
Jul 01, 2005 10.36 10.45 10.35 10.39 3,331,499 +0.02(+0.16%)
Jun 30, 2005 10.47 10.50 10.35 10.37 5,966,255 -0.17(-1.65%)
Jun 29, 2005 10.67 10.68 10.53 10.54 4,316,059 -0.10(-0.96%)
Jun 28, 2005 10.47 10.68 10.44 10.65 3,312,170 +0.19(+1.77%)
Jun 27, 2005 10.48 10.52 10.42 10.46 3,279,553 -0.02(-0.22%)
Jun 24, 2005 10.61 10.62 10.47 10.48 6,598,971 -0.13(-1.23%)
Jun 23, 2005 10.80 10.84 10.60 10.61 4,393,676 -0.19(-1.78%)
Jun 22, 2005 10.78 10.84 10.76 10.81 3,530,827 +0.03(+0.24%)
Jun 21, 2005 10.77 10.82 10.74 10.78 4,781,460 +0.01(+0.09%)
Jun 20, 2005 10.85 10.89 10.76 10.77 4,032,470 -0.16(-1.44%)
Jun 17, 2005 11.00 11.01 10.78 10.93 5,473,371 +0.09(+0.81%)
Jun 16, 2005 10.79 10.93 10.77 10.84 2,671,602 +0.04(+0.41%)
Jun 15, 2005 10.81 10.82 10.70 10.79 3,120,996 +0.02(+0.15%)
Jun 14, 2005 10.74 10.86 10.73 10.78 2,767,641 +0.01(+0.09%)
Jun 13, 2005 10.77 10.89 10.75 10.77 2,455,059 +0.01(+0.09%)
Jun 10, 2005 10.84 10.91 10.68 10.76 3,142,741 -0.08(-0.73%)
Jun 09, 2005 10.78 10.89 10.76 10.84 3,083,848 +0.01(+0.12%)
Jun 08, 2005 10.89 10.99 10.81 10.82 4,541,965 -0.04(-0.34%)
Jun 07, 2005 11.08 11.14 10.85 10.86 6,119,375 -0.16(-1.41%)
Jun 06, 2005 10.92 11.04 10.92 11.02 2,819,588 +0.05(+0.47%)
Jun 03, 2005 11.03 11.12 10.95 10.96 4,384,012 -0.11(-1.03%)
Jun 02, 2005 11.10 11.13 11.03 11.08 2,786,970 -0.02(-0.18%)
Jun 01, 2005 10.99 11.13 10.99 11.10 3,525,089 +0.09(+0.86%)
May 31, 2005 11.04 11.07 10.98 11.00 4,220,623 -0.11(-0.98%)
May 27, 2005 11.09 11.14 11.09 11.11 1,643,249 +0.02(+0.19%)
May 26, 2005 11.05 11.13 11.03 11.09 3,613,578 +0.07(+0.65%)
May 25, 2005 11.16 11.22 10.99 11.02 4,811,662 -0.20(-1.81%)
May 24, 2005 11.25 11.29 11.19 11.22 2,808,413 -0.03(-0.29%)
May 23, 2005 11.19 11.36 11.16 11.26 3,003,211 +0.10(+0.88%)
May 20, 2005 11.22 11.24 11.10 11.16 3,813,511 -0.06(-0.58%)
May 19, 2005 11.30 11.30 11.12 11.22 3,207,372 -0.01(-0.06%)
May 18, 2005 11.09 11.28 11.06 11.23 3,921,329 +0.20(+1.79%)
May 17, 2005 10.91 11.04 10.87 11.03 3,422,404 +0.05(+0.47%)
May 16, 2005 10.89 11.01 10.87 10.98 2,890,561 +0.16(+1.44%)
May 13, 2005 10.93 10.99 10.76 10.83 3,193,781 -0.11(-0.97%)
May 12, 2005 11.01 11.07 10.89 10.93 4,397,603 -0.09(-0.81%)
May 11, 2005 10.95 11.04 10.90 11.02 3,127,036 +0.01(+0.08%)
May 10, 2005 11.09 11.10 10.98 11.01 3,175,962 -0.14(-1.26%)
May 09, 2005 11.03 11.16 11.02 11.16 2,684,890 +0.09(+0.78%)
May 06, 2005 11.07 11.14 11.00 11.07 3,016,500 +0.04(+0.36%)
May 05, 2005 11.09 11.21 10.96 11.03 5,439,848 -0.06(-0.57%)
May 04, 2005 10.96 11.09 10.94 11.09 7,604,371 +0.18(+1.67%)
May 03, 2005 10.67 10.93 10.60 10.91 9,630,270 +0.31(+2.97%)
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.