Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.26 13.30 13.12 13.19 4,646,277 -0.03(-0.21%)
Sep 28, 2006 13.13 13.28 13.07 13.22 5,393,216 +0.16(+1.22%)
Sep 27, 2006 12.82 13.14 12.82 13.06 6,459,908 +0.24(+1.86%)
Sep 26, 2006 12.70 12.84 12.66 12.82 7,599,387 +0.12(+0.94%)
Sep 25, 2006 12.73 12.78 12.57 12.70 6,367,415 +0.09(+0.75%)
Sep 22, 2006 12.66 12.68 12.55 12.61 7,598,434 -0.05(-0.37%)
Sep 21, 2006 12.84 12.85 12.62 12.66 7,558,703 -0.14(-1.07%)
Sep 20, 2006 12.92 12.95 12.77 12.79 3,721,662 -0.12(-0.94%)
Sep 19, 2006 12.97 12.98 12.81 12.91 3,452,446 -0.09(-0.68%)
Sep 18, 2006 12.98 13.07 12.95 13.00 4,479,408 -0.00(-0.04%)
Sep 15, 2006 13.01 13.05 12.92 13.01 5,688,495 +0.10(+0.76%)
Sep 14, 2006 12.90 12.96 12.83 12.91 4,793,122 -0.15(-1.16%)
Sep 13, 2006 12.76 13.07 12.76 13.06 4,083,371 +0.30(+2.37%)
Sep 12, 2006 12.75 12.86 12.70 12.76 3,749,950 +0.02(+0.17%)
Sep 11, 2006 12.77 12.81 12.69 12.74 3,473,424 -0.03(-0.26%)
Sep 08, 2006 12.90 12.90 12.74 12.77 4,028,066 -0.10(-0.77%)
Sep 07, 2006 12.91 12.93 12.69 12.87 4,912,632 -0.03(-0.24%)
Sep 06, 2006 13.12 13.15 12.89 12.90 4,162,197 -0.22(-1.68%)
Sep 05, 2006 13.10 13.18 13.03 13.12 3,550,025 +0.11(+0.86%)
Sep 01, 2006 12.94 13.13 12.94 13.01 3,292,252 +0.08(+0.66%)
Aug 31, 2006 12.87 12.93 12.81 12.92 3,359,000 +0.08(+0.62%)
Aug 30, 2006 12.92 12.95 12.78 12.84 3,937,162 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.76 12.89 3,715,941 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,845,304 +0.23(+1.82%)
Aug 25, 2006 12.69 12.72 12.56 12.63 5,316,933 -0.12(-0.93%)
Aug 24, 2006 12.81 12.86 12.70 12.75 3,398,095 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.67 12.81 4,204,153 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.76 3,702,909 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,103,189 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.91 2,228,738 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.91 4,026,795 -0.05(-0.41%)
Aug 16, 2006 12.80 13.02 12.71 12.97 6,569,565 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.58 12.69 3,106,947 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,651 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,526 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,398,357 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,444,127 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,218,083 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,481 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.68 4,832,853 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,196,096 +0.20(+1.59%)
Aug 02, 2006 12.51 12.55 12.42 12.50 6,207,221 -0.00(-0.02%)
Aug 01, 2006 12.43 12.75 12.42 12.51 13,607,319 +0.09(+0.73%)
Jul 31, 2006 12.17 12.44 12.09 12.41 7,819,019 +0.24(+1.99%)
Jul 28, 2006 12.13 12.22 12.02 12.17 7,763,078 +0.06(+0.48%)
Jul 27, 2006 12.19 12.27 12.07 12.11 4,560,141 -0.02(-0.13%)
Jul 26, 2006 12.09 12.19 11.97 12.13 5,472,996 -0.03(-0.21%)
Jul 25, 2006 12.04 12.24 11.97 12.16 4,742,267 +0.10(+0.81%)
Jul 24, 2006 12.02 12.11 11.99 12.06 8,405,764 +0.08(+0.66%)
Jul 21, 2006 12.34 12.35 11.94 11.98 8,779,233 -0.36(-2.91%)
Jul 20, 2006 12.64 12.77 12.34 12.34 7,223,693 -0.34(-2.66%)
Jul 19, 2006 12.31 12.70 12.30 12.67 5,383,999 +0.40(+3.27%)
Jul 18, 2006 12.21 12.28 11.99 12.27 6,616,924 +0.01(+0.10%)
Jul 17, 2006 12.38 12.42 12.21 12.26 3,702,591 -0.17(-1.34%)
Jul 14, 2006 12.53 12.58 12.30 12.43 3,479,781 -0.14(-1.14%)
Jul 13, 2006 12.86 12.86 12.55 12.57 4,999,087 -0.39(-3.00%)
Jul 12, 2006 12.89 13.06 12.88 12.96 5,243,510 +0.08(+0.66%)
Jul 11, 2006 12.90 12.91 12.64 12.87 5,515,269 -0.05(-0.40%)
Jul 10, 2006 12.90 12.98 12.84 12.93 2,895,580 +0.06(+0.43%)
Jul 07, 2006 13.15 13.16 12.83 12.87 4,057,626 -0.28(-2.11%)
Jul 06, 2006 13.03 13.15 13.01 13.15 4,645,006 +0.12(+0.91%)
Jul 05, 2006 13.14 13.15 12.99 13.03 4,038,237 -0.19(-1.46%)
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.