Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.90 13.92 13.78 13.87 4,171,513 -0.03(-0.19%)
Jun 29, 2006 13.58 13.91 13.53 13.90 6,128,751 +0.38(+2.78%)
Jun 28, 2006 13.57 13.60 13.38 13.52 2,802,957 -0.04(-0.29%)
Jun 27, 2006 13.49 13.69 13.49 13.56 4,370,559 -0.08(-0.56%)
Jun 26, 2006 13.64 13.71 13.55 13.64 3,523,631 +0.03(+0.24%)
Jun 23, 2006 13.42 13.71 13.42 13.61 4,888,261 +0.15(+1.09%)
Jun 22, 2006 13.41 13.48 13.35 13.46 3,362,944 +0.07(+0.51%)
Jun 21, 2006 13.33 13.43 13.32 13.39 4,331,294 +0.06(+0.48%)
Jun 20, 2006 13.48 13.49 13.29 13.33 4,632,732 -0.08(-0.62%)
Jun 19, 2006 13.59 13.67 13.32 13.41 4,415,564 -0.14(-1.03%)
Jun 16, 2006 13.58 13.64 13.45 13.55 5,398,109 -0.10(-0.72%)
Jun 15, 2006 13.46 13.69 13.45 13.65 5,494,763 +0.19(+1.39%)
Jun 14, 2006 13.32 13.48 13.22 13.46 6,971,752 +0.30(+2.28%)
Jun 13, 2006 12.97 13.25 12.92 13.16 7,177,141 +0.08(+0.65%)
Jun 12, 2006 13.28 13.34 13.07 13.08 4,039,822 -0.19(-1.45%)
Jun 09, 2006 13.20 13.31 13.10 13.27 6,599,031 +0.25(+1.95%)
Jun 08, 2006 13.37 13.37 12.65 13.01 9,136,493 -0.21(-1.58%)
Jun 07, 2006 13.37 13.43 13.21 13.22 5,942,390 -0.12(-0.93%)
Jun 06, 2006 13.36 13.48 13.21 13.35 5,074,017 -0.02(-0.12%)
Jun 05, 2006 13.67 13.72 13.35 13.36 4,016,867 -0.34(-2.51%)
Jun 02, 2006 13.80 13.84 13.61 13.71 4,433,082 -0.11(-0.79%)
Jun 01, 2006 13.71 13.82 13.59 13.82 4,516,748 +0.16(+1.15%)
May 31, 2006 13.45 13.68 13.41 13.66 7,768,843 +0.27(+2.01%)
May 30, 2006 13.61 13.86 13.37 13.39 4,780,431 -0.27(-2.00%)
May 26, 2006 13.43 13.69 13.42 13.66 5,019,951 +0.29(+2.15%)
May 25, 2006 13.45 13.49 13.35 13.38 5,369,415 +0.04(+0.31%)
May 24, 2006 13.24 13.42 13.18 13.33 8,592,514 +0.09(+0.71%)
May 23, 2006 13.24 13.47 13.20 13.24 8,551,134 +0.07(+0.55%)
May 22, 2006 13.04 13.28 13.04 13.17 6,681,791 -0.07(-0.51%)
May 19, 2006 13.41 13.41 13.04 13.23 9,057,660 -0.11(-0.79%)
May 18, 2006 13.72 13.72 13.34 13.34 5,708,911 -0.35(-2.53%)
May 17, 2006 13.97 14.07 13.62 13.69 6,777,236 -0.34(-2.41%)
May 16, 2006 14.14 14.19 14.02 14.02 2,855,210 -0.06(-0.41%)
May 15, 2006 14.10 14.16 13.95 14.08 3,315,524 +0.01(+0.05%)
May 12, 2006 14.29 14.30 14.04 14.08 4,060,059 -0.18(-1.29%)
May 11, 2006 14.41 14.51 14.25 14.26 6,234,768 -0.09(-0.66%)
May 10, 2006 14.38 14.48 14.26 14.35 3,796,980 -0.11(-0.77%)
May 09, 2006 14.41 14.46 14.32 14.46 3,501,280 +0.05(+0.36%)
May 08, 2006 14.52 14.62 14.36 14.41 5,255,847 -0.07(-0.46%)
May 05, 2006 14.35 14.59 14.35 14.48 5,505,636 +0.13(+0.90%)
May 04, 2006 14.39 14.55 14.26 14.35 8,198,650 +0.02(+0.13%)
May 03, 2006 14.32 14.40 14.27 14.33 4,235,546 +0.01(+0.06%)
May 02, 2006 14.34 14.97 14.25 14.32 8,664,702 +0.18(+1.30%)
May 01, 2006 14.05 14.26 14.05 14.14 3,546,586 +0.08(+0.55%)
Apr 28, 2006 14.03 14.12 13.97 14.06 2,999,587 +0.04(+0.31%)
Apr 27, 2006 13.94 14.12 13.77 14.02 4,059,153 -0.07(-0.52%)
Apr 26, 2006 14.11 14.22 14.03 14.09 3,735,967 +0.03(+0.19%)
Apr 25, 2006 14.19 14.21 13.98 14.07 3,380,463 -0.16(-1.09%)
Apr 24, 2006 14.28 14.34 14.22 14.22 2,920,452 -0.06(-0.43%)
Apr 21, 2006 14.33 14.35 14.22 14.28 5,870,806 +0.10(+0.73%)
Apr 20, 2006 14.13 14.29 14.09 14.18 4,727,876 +0.09(+0.61%)
Apr 19, 2006 13.74 14.13 13.74 14.09 6,038,440 +0.29(+2.12%)
Apr 18, 2006 13.38 13.82 13.29 13.80 6,327,797 +0.40(+2.98%)
Apr 17, 2006 13.46 13.56 13.38 13.40 3,597,632 -0.05(-0.41%)
Apr 13, 2006 13.46 13.52 13.38 13.46 4,649,647 -0.01(-0.07%)
Apr 12, 2006 13.45 13.56 13.42 13.46 3,739,290 +0.03(+0.25%)
Apr 11, 2006 13.43 13.50 13.39 13.43 7,818,378 -0.02(-0.15%)
Apr 10, 2006 13.52 13.55 13.42 13.45 4,254,877 -0.06(-0.43%)
Apr 07, 2006 13.76 13.82 13.48 13.51 4,149,766 -0.20(-1.44%)
Apr 06, 2006 13.76 13.80 13.69 13.71 4,228,297 -0.02(-0.13%)
Apr 05, 2006 13.74 13.85 13.70 13.72 4,144,631 -0.04(-0.28%)
Apr 04, 2006 13.83 13.87 13.71 13.76 5,681,425 -0.08(-0.55%)
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.