Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.93 11.96 11.86 11.90 4,717,000 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,143 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,384 +0.20(+1.77%)
Nov 25, 2005 11.52 11.55 11.48 11.49 664,232 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,514 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,322,749 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,642 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,857,948 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,369 +0.16(+1.38%)
Nov 16, 2005 11.30 11.33 11.26 11.31 2,717,630 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,142,866 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,353 +0.03(+0.27%)
Nov 11, 2005 11.24 11.30 11.23 11.26 1,914,831 +0.02(+0.20%)
Nov 10, 2005 11.11 11.25 11.05 11.23 3,357,708 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,113 -0.10(-0.86%)
Nov 08, 2005 11.12 11.22 11.10 11.18 3,836,019 -0.01(-0.08%)
Nov 07, 2005 11.11 11.21 11.13 11.19 3,543,630 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.11 4,909,914 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,284 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.97 11.11 5,502,002 +0.06(+0.51%)
Nov 01, 2005 10.93 11.14 10.92 11.05 8,520,603 +0.11(+0.98%)
Oct 31, 2005 10.88 11.00 10.83 10.94 5,252,517 +0.15(+1.40%)
Oct 28, 2005 10.72 10.82 10.61 10.79 5,624,042 +0.10(+0.97%)
Oct 27, 2005 10.90 10.90 10.69 10.69 3,480,385 -0.22(-1.98%)
Oct 26, 2005 10.97 11.09 10.90 10.90 6,193,884 -0.09(-0.86%)
Oct 25, 2005 10.93 11.01 10.91 11.00 4,394,737 +0.02(+0.20%)
Oct 24, 2005 10.80 11.02 10.79 10.97 4,916,270 +0.17(+1.62%)
Oct 21, 2005 10.83 10.87 10.59 10.80 6,193,248 +0.00(+0.04%)
Oct 20, 2005 10.91 11.01 10.75 10.80 4,329,585 -0.14(-1.25%)
Oct 19, 2005 10.66 10.94 10.50 10.93 5,791,213 +0.18(+1.71%)
Oct 18, 2005 10.80 10.84 10.67 10.75 5,611,648 -0.10(-0.94%)
Oct 17, 2005 10.93 10.94 10.75 10.85 4,137,942 -0.08(-0.69%)
Oct 14, 2005 10.80 10.97 10.76 10.93 6,122,375 +0.13(+1.18%)
Oct 13, 2005 10.80 10.82 10.70 10.80 3,583,992 +0.01(+0.06%)
Oct 12, 2005 10.86 10.97 10.70 10.79 5,182,280 -0.06(-0.58%)
Oct 11, 2005 10.91 10.94 10.83 10.86 3,584,310 -0.05(-0.49%)
Oct 10, 2005 10.97 11.01 10.88 10.91 3,679,336 -0.09(-0.83%)
Oct 07, 2005 11.11 11.12 10.98 11.00 6,079,788 -0.08(-0.68%)
Oct 06, 2005 11.03 11.19 10.97 11.08 8,279,064 +0.08(+0.76%)
Oct 05, 2005 11.11 11.15 10.99 10.99 3,941,215 -0.13(-1.16%)
Oct 04, 2005 11.30 11.34 11.09 11.12 4,564,132 -0.17(-1.48%)
Oct 03, 2005 11.29 11.30 11.21 11.29 5,631,988 -0.01(-0.07%)
Sep 30, 2005 11.31 11.32 11.22 11.30 4,629,919 -0.01(-0.10%)
Sep 29, 2005 11.14 11.33 11.06 11.31 4,876,861 +0.10(+0.93%)
Sep 28, 2005 11.05 11.26 11.04 11.20 7,892,919 +0.16(+1.44%)
Sep 27, 2005 11.00 11.08 10.97 11.04 7,889,105 +0.09(+0.85%)
Sep 26, 2005 11.01 11.03 10.94 10.95 8,172,596 +0.00(+0.00%)
Sep 23, 2005 10.95 11.01 10.70 10.95 7,898,322 +0.29(+2.73%)
Sep 22, 2005 10.58 10.71 10.55 10.66 4,367,722 +0.11(+1.01%)
Sep 21, 2005 10.66 10.68 10.50 10.55 5,415,556 -0.17(-1.63%)
Sep 20, 2005 10.64 10.81 10.62 10.73 6,800,273 +0.15(+1.43%)
Sep 19, 2005 10.68 10.70 10.51 10.58 3,314,803 -0.01(-0.10%)
Sep 16, 2005 10.56 10.69 10.54 10.59 5,764,834 +0.13(+1.20%)
Sep 15, 2005 10.66 10.66 10.42 10.46 3,583,992 -0.16(-1.51%)
Sep 14, 2005 10.69 10.71 10.60 10.62 3,210,878 -0.02(-0.16%)
Sep 13, 2005 10.74 10.74 10.61 10.64 2,404,583 -0.10(-0.89%)
Sep 12, 2005 10.75 10.77 10.70 10.74 1,816,309 +0.01(+0.13%)
Sep 09, 2005 10.69 10.77 10.68 10.72 2,556,180 +0.04(+0.35%)
Sep 08, 2005 10.82 10.82 10.67 10.68 4,212,311 -0.03(-0.28%)
Sep 07, 2005 10.68 10.73 10.63 10.71 3,245,838 +0.00(+0.01%)
Sep 06, 2005 10.66 10.77 10.66 10.71 3,570,326 +0.14(+1.37%)
Sep 02, 2005 10.61 10.67 10.52 10.57 2,279,046 -0.02(-0.22%)
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.