Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 12.52 12.84 12.54 12.79 6,352,227 +0.27(+2.16%)
Nov 30, 2005 12.55 12.58 12.48 12.52 4,482,468 +0.01(+0.05%)
Nov 29, 2005 12.40 12.53 12.34 12.51 7,353,398 +0.21(+1.71%)
Nov 28, 2005 12.10 12.32 12.09 12.30 4,241,462 +0.21(+1.77%)
Nov 25, 2005 12.12 12.15 12.08 12.09 631,205 -0.03(-0.29%)
Nov 23, 2005 12.09 12.16 12.05 12.12 2,416,099 +0.00(+0.00%)
Nov 22, 2005 12.09 12.14 11.99 12.12 3,157,540 +0.06(+0.51%)
Nov 21, 2005 11.97 12.06 11.92 12.06 2,348,750 +0.06(+0.47%)
Nov 18, 2005 12.15 12.15 11.96 12.00 3,666,128 -0.06(-0.52%)
Nov 17, 2005 11.94 12.07 11.92 12.07 3,619,015 +0.16(+1.38%)
Nov 16, 2005 11.89 11.93 11.84 11.90 2,582,508 +0.02(+0.21%)
Nov 15, 2005 11.87 11.99 11.87 11.88 2,986,600 +0.00(+0.01%)
Nov 14, 2005 11.85 11.94 11.78 11.88 2,548,984 +0.03(+0.27%)
Nov 11, 2005 11.82 11.89 11.82 11.85 1,819,624 +0.02(+0.20%)
Nov 10, 2005 11.69 11.83 11.63 11.82 3,190,761 +0.16(+1.39%)
Nov 09, 2005 11.71 11.76 11.63 11.66 3,156,935 -0.10(-0.86%)
Nov 08, 2005 11.70 11.81 11.68 11.76 3,645,290 -0.01(-0.08%)
Nov 07, 2005 11.69 11.79 11.71 11.77 3,367,438 +0.08(+0.72%)
Nov 04, 2005 11.67 11.70 11.64 11.69 4,665,790 +0.02(+0.14%)
Nov 03, 2005 11.70 11.75 11.65 11.67 5,930,014 -0.02(-0.14%)
Nov 02, 2005 11.63 11.71 11.54 11.69 5,228,439 +0.06(+0.51%)
Nov 01, 2005 11.51 11.72 11.49 11.63 8,096,953 +0.11(+0.98%)
Oct 31, 2005 11.44 11.58 11.40 11.51 4,991,359 +0.16(+1.40%)
Oct 28, 2005 11.28 11.39 11.17 11.36 5,344,412 +0.11(+0.97%)
Oct 27, 2005 11.47 11.47 11.25 11.25 3,307,338 -0.23(-1.98%)
Oct 26, 2005 11.54 11.67 11.47 11.47 5,885,920 -0.10(-0.86%)
Oct 25, 2005 11.51 11.59 11.48 11.57 4,176,227 +0.02(+0.20%)
Oct 24, 2005 11.37 11.60 11.36 11.55 4,671,830 +0.18(+1.62%)
Oct 21, 2005 11.40 11.44 11.15 11.37 5,885,316 +0.00(+0.04%)
Oct 20, 2005 11.48 11.59 11.31 11.36 4,114,315 -0.14(-1.25%)
Oct 19, 2005 11.22 11.51 11.05 11.50 5,503,270 +0.19(+1.71%)
Oct 18, 2005 11.37 11.41 11.23 11.31 5,332,633 -0.11(-0.94%)
Oct 17, 2005 11.51 11.52 11.31 11.42 3,932,201 -0.08(-0.69%)
Oct 14, 2005 11.37 11.54 11.32 11.50 5,817,967 +0.13(+1.18%)
Oct 13, 2005 11.37 11.38 11.26 11.36 3,405,794 +0.01(+0.06%)
Oct 12, 2005 11.42 11.54 11.26 11.36 4,924,614 -0.07(-0.58%)
Oct 11, 2005 11.48 11.51 11.40 11.42 3,406,096 -0.06(-0.49%)
Oct 10, 2005 11.54 11.58 11.44 11.48 3,496,397 -0.10(-0.83%)
Oct 07, 2005 11.69 11.70 11.55 11.58 5,777,497 -0.08(-0.68%)
Oct 06, 2005 11.61 11.77 11.54 11.66 7,867,423 +0.09(+0.76%)
Oct 05, 2005 11.69 11.74 11.57 11.57 3,745,256 -0.14(-1.16%)
Oct 04, 2005 11.90 11.94 11.68 11.70 4,337,200 -0.18(-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.