Emerson Electric (NY: EMR )

104.51 +0.61 (+0.59%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.81 11.82 11.74 11.75 2,247,491 -0.11(-0.97%)
Dec 29, 2005 11.92 11.96 11.85 11.87 1,455,736 -0.05(-0.42%)
Dec 28, 2005 11.96 11.98 11.87 11.92 1,905,806 -0.00(-0.04%)
Dec 27, 2005 12.10 12.19 11.91 11.92 3,294,159 -0.15(-1.26%)
Dec 23, 2005 12.05 12.10 12.02 12.07 1,658,522 +0.06(+0.48%)
Dec 22, 2005 11.93 12.04 11.88 12.02 2,659,102 +0.13(+1.11%)
Dec 21, 2005 11.92 11.96 11.86 11.88 3,036,703 +0.03(+0.23%)
Dec 20, 2005 11.88 11.95 11.85 11.86 3,753,129 -0.01(-0.12%)
Dec 19, 2005 11.88 11.96 11.85 11.87 2,805,311 -0.01(-0.08%)
Dec 16, 2005 11.93 11.98 11.88 11.88 7,125,796 -0.04(-0.37%)
Dec 15, 2005 12.18 12.18 11.88 11.92 5,505,416 -0.25(-2.07%)
Dec 14, 2005 12.17 12.24 12.10 12.18 3,489,952 +0.00(+0.04%)
Dec 13, 2005 12.03 12.19 11.99 12.17 3,329,440 +0.12(+1.03%)
Dec 12, 2005 11.99 12.11 11.99 12.05 3,140,957 +0.06(+0.49%)
Dec 09, 2005 12.14 12.17 11.98 11.99 4,644,370 -0.06(-0.52%)
Dec 08, 2005 12.07 12.13 12.00 12.05 4,301,096 +0.00(+0.01%)
Dec 07, 2005 12.08 12.10 12.02 12.05 4,487,990 -0.10(-0.80%)
Dec 06, 2005 12.16 12.19 12.11 12.15 5,611,894 +0.03(+0.29%)
Dec 05, 2005 12.12 12.14 12.08 12.11 3,652,372 -0.05(-0.39%)
Dec 02, 2005 12.14 12.19 12.07 12.16 5,552,457 +0.01(+0.08%)
Dec 01, 2005 11.90 12.20 11.91 12.15 6,685,261 +0.26(+2.16%)
Nov 30, 2005 11.93 11.95 11.86 11.89 4,717,475 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,922 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,833 +0.20(+1.77%)
Nov 25, 2005 11.52 11.54 11.48 11.49 664,298 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,770 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,323,083 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,890 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,858,336 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,752 +0.16(+1.38%)
Nov 16, 2005 11.29 11.33 11.25 11.31 2,717,903 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,143,182 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,623 +0.03(+0.27%)
Nov 11, 2005 11.23 11.30 11.23 11.26 1,915,024 +0.02(+0.20%)
Nov 10, 2005 11.11 11.24 11.05 11.23 3,358,046 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,447 -0.10(-0.86%)
Nov 08, 2005 11.11 11.22 11.10 11.18 3,836,405 -0.01(-0.08%)
Nov 07, 2005 11.10 11.21 11.13 11.18 3,543,986 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.10 4,910,408 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,912 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.96 11.10 5,502,555 +0.06(+0.51%)
Nov 01, 2005 10.93 11.14 10.91 11.05 8,521,460 +0.11(+0.98%)
Oct 31, 2005 10.87 11.00 10.83 10.94 5,253,046 +0.15(+1.40%)
Oct 28, 2005 10.71 10.82 10.61 10.79 5,624,608 +0.10(+0.97%)
Oct 27, 2005 10.90 10.90 10.69 10.69 3,480,735 -0.22(-1.98%)
Oct 26, 2005 10.96 11.09 10.90 10.90 6,194,507 -0.09(-0.86%)
Oct 25, 2005 10.93 11.01 10.91 11.00 4,395,179 +0.02(+0.20%)
Oct 24, 2005 10.80 11.02 10.79 10.97 4,916,764 +0.17(+1.62%)
Oct 21, 2005 10.83 10.87 10.59 10.80 6,193,871 +0.00(+0.04%)
Oct 20, 2005 10.91 11.01 10.75 10.79 4,330,020 -0.14(-1.25%)
Oct 19, 2005 10.66 10.94 10.50 10.93 5,791,795 +0.18(+1.71%)
Oct 18, 2005 10.80 10.84 10.67 10.75 5,612,212 -0.10(-0.94%)
Oct 17, 2005 10.93 10.94 10.75 10.85 4,138,359 -0.08(-0.69%)
Oct 14, 2005 10.80 10.96 10.76 10.93 6,122,991 +0.13(+1.18%)
Oct 13, 2005 10.80 10.82 10.70 10.80 3,584,353 +0.01(+0.06%)
Oct 12, 2005 10.85 10.97 10.70 10.79 5,182,802 -0.06(-0.58%)
Oct 11, 2005 10.91 10.94 10.83 10.85 3,584,670 -0.05(-0.49%)
Oct 10, 2005 10.96 11.01 10.87 10.91 3,679,706 -0.09(-0.83%)
Oct 07, 2005 11.11 11.12 10.98 11.00 6,080,400 -0.08(-0.68%)
Oct 06, 2005 11.03 11.18 10.97 11.07 8,279,896 +0.08(+0.76%)
Oct 05, 2005 11.11 11.15 10.99 10.99 3,941,612 -0.13(-1.16%)
Oct 04, 2005 11.30 11.34 11.09 11.12 4,564,591 -0.17(-1.48%)
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.