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 (%)
Jul 31, 2007 30.01 30.98 29.57 29.62 6,251,401 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,148,239 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,881,511 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,345,797 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.49 30.90 4,673,328 -0.04(-0.12%)
Jul 24, 2007 31.36 31.54 30.91 30.94 4,724,324 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,756 +0.18(+0.58%)
Jul 20, 2007 31.83 31.84 30.98 31.42 6,452,213 -0.48(-1.50%)
Jul 19, 2007 31.72 32.13 31.62 31.90 3,998,824 +0.40(+1.26%)
Jul 18, 2007 31.89 31.90 31.11 31.51 4,575,096 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,223,395 +0.17(+0.54%)
Jul 16, 2007 31.30 31.83 31.25 31.60 5,705,500 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.34 3,401,750 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.42 31.09 4,532,771 +0.67(+2.19%)
Jul 11, 2007 30.03 30.72 30.02 30.42 5,188,046 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.69 29.95 6,428,124 -0.59(-1.92%)
Jul 09, 2007 30.40 30.74 30.36 30.53 3,831,144 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.91 30.25 3,059,906 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,576 -0.09(-0.29%)
Jul 03, 2007 29.95 30.15 29.88 30.08 1,413,303 +0.21(+0.72%)
Jul 02, 2007 29.57 29.87 29.41 29.87 4,220,487 +0.42(+1.43%)
Jun 29, 2007 29.81 30.03 29.21 29.45 4,914,683 -0.33(-1.12%)
Jun 28, 2007 29.64 29.95 29.56 29.78 3,225,981 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,731,142 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,874 +0.02(+0.06%)
Jun 25, 2007 30.56 30.62 29.79 29.96 3,344,994 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,709 -0.23(-0.75%)
Jun 21, 2007 30.23 30.55 30.08 30.27 4,251,863 +0.03(+0.10%)
Jun 20, 2007 31.42 31.42 30.23 30.23 4,754,345 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.64 30.90 3,939,387 +0.07(+0.22%)
Jun 18, 2007 30.59 31.07 30.56 30.83 4,387,709 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.64 5,898,115 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,915 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,439 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,483,277 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,630 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,471,303 +0.41(+1.38%)
Jun 07, 2007 30.06 30.18 29.53 29.60 4,767,059 -0.59(-1.94%)
Jun 06, 2007 30.43 30.47 30.03 30.18 4,270,583 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,629 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.42 3,004,283 -0.28(-0.92%)
Jun 01, 2007 30.49 30.98 30.49 30.71 3,323,083 +0.22(+0.72%)
May 31, 2007 30.45 30.74 30.32 30.49 5,258,767 +0.31(+1.04%)
May 30, 2007 29.78 30.22 29.64 30.17 5,434,377 +0.39(+1.31%)
May 29, 2007 29.86 29.98 29.62 29.78 3,159,710 +0.04(+0.13%)
May 25, 2007 29.70 29.83 29.64 29.74 2,927,682 +0.16(+0.53%)
May 24, 2007 29.67 30.03 29.46 29.59 5,171,359 -0.09(-0.30%)
May 23, 2007 29.16 30.03 29.11 29.67 6,372,073 +0.73(+2.52%)
May 22, 2007 28.99 29.19 28.84 28.94 3,092,485 -0.11(-0.37%)
May 21, 2007 28.89 29.15 28.84 29.05 3,507,801 +0.16(+0.54%)
May 18, 2007 28.93 29.20 28.59 28.89 3,819,082 +0.06(+0.20%)
May 17, 2007 28.94 29.00 28.73 28.84 2,618,577 -0.18(-0.63%)
May 16, 2007 28.80 29.02 28.72 29.02 3,143,976 +0.22(+0.76%)
May 15, 2007 28.79 29.11 28.71 28.80 4,291,402 -0.04(-0.15%)
May 14, 2007 29.04 29.37 28.73 28.84 3,106,153 -0.20(-0.67%)
May 11, 2007 28.79 29.05 28.74 29.04 3,760,215 +0.26(+0.90%)
May 10, 2007 29.32 29.48 28.76 28.78 5,832,322 -0.53(-1.82%)
May 09, 2007 29.20 29.45 29.09 29.32 5,510,660 -0.06(-0.21%)
May 08, 2007 29.54 29.73 29.37 29.38 4,682,903 -0.04(-0.13%)
May 07, 2007 29.49 29.73 29.33 29.42 7,191,924 -0.07(-0.23%)
May 04, 2007 29.37 29.85 29.32 29.49 4,052,399 +0.12(+0.41%)
May 03, 2007 29.29 29.42 29.21 29.37 4,689,981 +0.14(+0.47%)
May 02, 2007 28.94 29.42 28.78 29.23 5,576,572 +0.23(+0.78%)
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.