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 (%)
Oct 31, 2007 33.82 34.66 33.73 34.61 4,271,299 +0.91(+2.71%)
Oct 30, 2007 33.76 34.15 33.61 33.70 3,065,734 -0.42(-1.24%)
Oct 29, 2007 34.07 34.23 33.43 34.12 3,634,330 +0.09(+0.25%)
Oct 26, 2007 34.13 34.43 33.80 34.03 3,462,618 +0.22(+0.65%)
Oct 25, 2007 33.88 33.97 33.37 33.82 4,046,014 +0.05(+0.16%)
Oct 24, 2007 33.72 34.13 33.19 33.76 4,858,207 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.90 3,243,335 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,991 +0.31(+0.93%)
Oct 19, 2007 35.21 35.37 33.19 33.44 8,716,352 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.88 35.50 3,505,811 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.05 4,035,878 +0.19(+0.53%)
Oct 16, 2007 35.02 35.21 34.70 34.87 3,515,325 -0.21(-0.60%)
Oct 15, 2007 35.25 35.52 34.84 35.08 4,065,194 -0.07(-0.21%)
Oct 12, 2007 35.81 35.86 34.95 35.15 4,728,480 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.56 35.66 4,535,961 -0.47(-1.30%)
Oct 10, 2007 36.23 36.35 35.72 36.13 3,207,694 -0.11(-0.31%)
Oct 09, 2007 35.99 36.31 35.76 36.25 3,125,357 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,679 -0.02(-0.06%)
Oct 05, 2007 35.56 36.35 35.56 35.94 3,844,552 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,536 +0.28(+0.81%)
Oct 03, 2007 35.13 35.24 34.80 35.05 3,560,178 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.19 35.37 3,239,409 -0.34(-0.95%)
Oct 01, 2007 35.41 36.01 35.29 35.71 4,605,247 +0.47(+1.33%)
Sep 28, 2007 35.42 35.50 35.01 35.24 4,742,525 -0.10(-0.28%)
Sep 27, 2007 34.96 35.39 34.43 35.34 7,891,170 +1.19(+3.49%)
Sep 26, 2007 34.00 34.41 33.86 34.15 4,170,456 +0.36(+1.08%)
Sep 25, 2007 33.01 33.90 32.90 33.78 4,163,358 +0.51(+1.53%)
Sep 24, 2007 33.13 33.77 33.12 33.27 3,789,112 +0.03(+0.10%)
Sep 21, 2007 33.68 33.74 33.15 33.24 5,514,698 -0.11(-0.32%)
Sep 20, 2007 33.75 33.91 33.35 33.35 3,858,446 -0.40(-1.20%)
Sep 19, 2007 33.56 34.09 33.43 33.75 5,020,276 +0.52(+1.55%)
Sep 18, 2007 31.90 33.23 32.01 33.23 4,261,371 +1.34(+4.19%)
Sep 17, 2007 32.13 32.26 31.79 31.90 2,688,096 -0.32(-1.01%)
Sep 14, 2007 31.78 32.43 31.67 32.22 3,764,208 +0.36(+1.14%)
Sep 13, 2007 31.99 32.15 31.62 31.86 2,313,044 +0.14(+0.44%)
Sep 12, 2007 31.57 31.97 31.51 31.72 2,921,660 +0.00(+0.00%)
Sep 11, 2007 31.72 31.88 31.49 31.72 3,154,535 +0.17(+0.52%)
Sep 10, 2007 31.58 31.90 30.88 31.55 3,935,920 +0.18(+0.57%)
Sep 07, 2007 31.59 31.93 31.25 31.37 3,786,257 -0.84(-2.61%)
Sep 06, 2007 32.49 32.53 31.96 32.21 3,892,576 -0.13(-0.39%)
Sep 05, 2007 32.43 32.56 31.82 32.34 5,551,094 -0.48(-1.47%)
Sep 04, 2007 32.79 33.03 32.53 32.82 3,662,722 +0.23(+0.69%)
Aug 31, 2007 32.18 32.88 32.11 32.60 4,304,261 +0.84(+2.65%)
Aug 30, 2007 31.60 32.24 31.58 31.76 2,781,361 -0.19(-0.60%)
Aug 29, 2007 31.27 31.99 31.07 31.95 4,357,723 +0.89(+2.88%)
Aug 28, 2007 31.29 31.41 30.93 31.06 6,238,996 -0.36(-1.14%)
Aug 27, 2007 31.72 31.78 31.37 31.41 2,696,215 -0.23(-0.71%)
Aug 24, 2007 30.75 31.68 30.62 31.64 3,895,446 +1.03(+3.35%)
Aug 23, 2007 31.09 31.29 30.37 30.61 4,059,304 -0.48(-1.55%)
Aug 22, 2007 30.90 31.17 30.10 31.09 5,228,663 +0.65(+2.13%)
Aug 21, 2007 31.21 31.32 30.33 30.45 7,078,826 -0.76(-2.44%)
Aug 20, 2007 30.12 31.45 30.12 31.21 5,681,878 +0.54(+1.77%)
Aug 17, 2007 30.60 30.98 29.98 30.66 7,807,354 +0.59(+1.96%)
Aug 16, 2007 29.74 30.36 28.59 30.08 9,130,543 -0.30(-1.00%)
Aug 15, 2007 31.00 31.45 30.31 30.38 5,082,905 -0.73(-2.36%)
Aug 14, 2007 31.82 32.02 31.11 31.11 5,060,756 -0.74(-2.33%)
Aug 13, 2007 31.87 32.40 31.23 31.86 4,852,167 +0.68(+2.17%)
Aug 10, 2007 29.37 31.37 29.30 31.18 6,775,424 +0.84(+2.77%)
Aug 09, 2007 31.17 32.68 30.25 30.34 7,800,407 -1.82(-5.66%)
Aug 08, 2007 32.29 32.84 31.98 32.16 5,303,117 +0.10(+0.31%)
Aug 07, 2007 31.23 32.27 31.12 32.06 6,911,646 +0.21(+0.64%)
Aug 06, 2007 31.38 31.89 30.92 31.86 5,246,786 +0.77(+2.49%)
Aug 03, 2007 31.29 31.55 31.00 31.08 5,081,568 -0.46(-1.47%)
Aug 02, 2007 32.25 32.25 31.27 31.55 5,691,408 -0.16(-0.50%)
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.