Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.79 13.83 13.50 13.54 5,101,896 -0.24(-1.77%)
Feb 27, 2006 13.75 13.89 13.75 13.79 4,162,939 +0.08(+0.58%)
Feb 24, 2006 13.74 13.80 13.64 13.71 2,295,596 -0.06(-0.43%)
Feb 23, 2006 13.81 13.83 13.72 13.77 4,291,294 -0.04(-0.32%)
Feb 22, 2006 13.73 13.89 13.63 13.81 4,725,286 +0.25(+1.81%)
Feb 21, 2006 13.56 13.68 13.46 13.57 5,524,109 +0.01(+0.06%)
Feb 17, 2006 13.64 13.68 13.55 13.56 5,293,976 -0.14(-1.04%)
Feb 16, 2006 13.72 13.81 13.62 13.70 5,379,747 -0.18(-1.31%)
Feb 15, 2006 13.75 13.98 13.75 13.88 5,438,035 -0.07(-0.53%)
Feb 14, 2006 13.74 14.02 13.74 13.96 7,100,010 +0.22(+1.58%)
Feb 13, 2006 13.86 13.86 13.63 13.74 5,625,585 +0.02(+0.18%)
Feb 10, 2006 13.60 13.77 13.59 13.72 7,585,042 +0.13(+0.95%)
Feb 09, 2006 13.24 13.67 13.21 13.59 8,777,085 +0.34(+2.60%)
Feb 08, 2006 13.29 13.30 13.19 13.24 10,519,093 +0.17(+1.30%)
Feb 07, 2006 13.64 13.70 13.06 13.07 24,900,622 +0.35(+2.72%)
Feb 06, 2006 12.75 12.93 12.72 12.73 4,253,845 -0.08(-0.62%)
Feb 03, 2006 12.73 12.93 12.73 12.81 3,418,176 -0.01(-0.06%)
Feb 02, 2006 12.94 13.02 12.74 12.81 3,646,196 -0.16(-1.26%)
Feb 01, 2006 12.80 12.99 12.78 12.98 3,636,531 +0.16(+1.21%)
Jan 31, 2006 12.74 12.89 12.57 12.82 5,556,726 +0.04(+0.34%)
Jan 30, 2006 12.76 12.94 12.76 12.78 3,935,826 -0.12(-0.95%)
Jan 27, 2006 12.83 12.93 12.82 12.90 4,797,467 +0.05(+0.41%)
Jan 26, 2006 12.96 12.99 12.83 12.85 4,982,903 -0.10(-0.74%)
Jan 25, 2006 12.87 13.02 12.84 12.94 5,044,815 +0.16(+1.28%)
Jan 24, 2006 12.80 12.89 12.73 12.78 4,142,704 +0.05(+0.42%)
Jan 23, 2006 12.87 12.88 12.66 12.73 4,799,883 -0.11(-0.89%)
Jan 20, 2006 12.98 13.21 12.83 12.84 4,745,823 -0.25(-1.93%)
Jan 19, 2006 12.95 13.20 12.90 13.10 5,451,928 +0.15(+1.16%)
Jan 18, 2006 12.91 13.10 12.87 12.94 4,785,689 +0.04(+0.29%)
Jan 17, 2006 13.03 13.07 12.91 12.91 4,623,206 -0.13(-0.97%)
Jan 13, 2006 13.00 13.12 12.96 13.03 3,413,042 +0.09(+0.68%)
Jan 12, 2006 12.95 12.96 12.82 12.94 3,275,324 +0.00(+0.00%)
Jan 11, 2006 13.00 13.01 12.90 12.94 3,291,935 -0.05(-0.38%)
Jan 10, 2006 12.79 13.01 12.76 12.99 5,357,700 +0.21(+1.61%)
Jan 09, 2006 12.63 12.80 12.58 12.79 4,281,328 +0.15(+1.21%)
Jan 06, 2006 12.52 12.77 12.52 12.64 5,742,766 +0.21(+1.66%)
Jan 05, 2006 12.46 12.52 12.39 12.43 5,724,645 -0.03(-0.21%)
Jan 04, 2006 12.47 12.65 12.46 12.46 4,287,368 +0.02(+0.15%)
Jan 03, 2006 12.43 12.47 12.18 12.44 4,907,702 +0.07(+0.58%)
Dec 30, 2005 12.43 12.44 12.36 12.37 2,135,529 -0.12(-0.97%)
Dec 29, 2005 12.54 12.58 12.47 12.49 1,383,216 -0.05(-0.42%)
Dec 28, 2005 12.58 12.61 12.49 12.54 1,810,866 -0.00(-0.04%)
Dec 27, 2005 12.74 12.83 12.54 12.55 3,130,056 -0.16(-1.26%)
Dec 23, 2005 12.68 12.73 12.65 12.71 1,575,900 +0.06(+0.48%)
Dec 22, 2005 12.56 12.67 12.50 12.65 2,526,636 +0.14(+1.11%)
Dec 21, 2005 12.55 12.59 12.48 12.51 2,885,426 +0.03(+0.23%)
Dec 20, 2005 12.50 12.57 12.47 12.48 3,566,162 -0.01(-0.12%)
Dec 19, 2005 12.50 12.59 12.48 12.49 2,665,561 -0.01(-0.08%)
Dec 16, 2005 12.55 12.60 12.50 12.50 6,770,816 -0.05(-0.37%)
Dec 15, 2005 12.82 12.82 12.51 12.55 5,231,157 -0.26(-2.07%)
Dec 14, 2005 12.81 12.89 12.74 12.81 3,316,096 +0.00(+0.04%)
Dec 13, 2005 12.66 12.83 12.62 12.81 3,163,580 +0.13(+1.03%)
Dec 12, 2005 12.62 12.75 12.62 12.68 2,984,486 +0.06(+0.49%)
Dec 09, 2005 12.77 12.81 12.61 12.62 4,413,005 -0.07(-0.52%)
Dec 08, 2005 12.70 12.76 12.63 12.68 4,086,832 +0.00(+0.01%)
Dec 07, 2005 12.71 12.74 12.65 12.68 4,264,415 -0.10(-0.80%)
Dec 06, 2005 12.80 12.83 12.74 12.78 5,332,331 +0.04(+0.29%)
Dec 05, 2005 12.76 12.78 12.71 12.75 3,470,424 -0.05(-0.39%)
Dec 02, 2005 12.78 12.83 12.71 12.80 5,275,855 +0.01(+0.08%)
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.