Emerson Electric (NY: EMR )

105.80 +2.12 (+2.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.66 33.74 33.27 33.49 4,990,162 -0.09(-0.28%)
Sep 27, 2007 33.22 33.63 32.72 33.59 8,303,217 +1.13(+3.49%)
Sep 26, 2007 32.31 32.70 32.18 32.45 4,388,221 +0.35(+1.08%)
Sep 25, 2007 31.37 32.22 31.26 32.11 4,380,753 +0.48(+1.53%)
Sep 24, 2007 31.48 32.09 31.48 31.62 3,986,965 +0.03(+0.10%)
Sep 21, 2007 32.01 32.06 31.51 31.59 5,802,654 -0.10(-0.32%)
Sep 20, 2007 32.08 32.23 31.69 31.69 4,059,919 -0.38(-1.20%)
Sep 19, 2007 31.89 32.40 31.77 32.08 5,282,416 +0.49(+1.55%)
Sep 18, 2007 30.31 31.58 30.42 31.58 4,483,883 +1.27(+4.19%)
Sep 17, 2007 30.54 30.66 30.21 30.31 2,828,458 -0.31(-1.01%)
Sep 14, 2007 30.21 30.82 30.10 30.62 3,960,761 +0.35(+1.14%)
Sep 13, 2007 30.40 30.55 30.05 30.28 2,433,822 +0.13(+0.44%)
Sep 12, 2007 30.00 30.38 29.95 30.14 3,074,218 +0.00(+0.00%)
Sep 11, 2007 30.15 30.29 29.92 30.14 3,319,253 +0.16(+0.52%)
Sep 10, 2007 30.01 30.32 29.35 29.99 4,141,438 +0.17(+0.57%)
Sep 07, 2007 30.02 30.34 29.70 29.82 3,983,961 -0.80(-2.61%)
Sep 06, 2007 30.88 30.91 30.37 30.62 4,095,832 -0.12(-0.39%)
Sep 05, 2007 30.82 30.94 30.24 30.73 5,840,951 -0.46(-1.47%)
Sep 04, 2007 31.16 31.40 30.91 31.19 3,853,975 +0.21(+0.69%)
Aug 31, 2007 30.58 31.25 30.52 30.98 4,529,013 +0.80(+2.65%)
Aug 30, 2007 30.04 30.64 30.01 30.18 2,926,593 -0.18(-0.60%)
Aug 29, 2007 29.72 30.40 29.53 30.36 4,585,266 +0.85(+2.88%)
Aug 28, 2007 29.73 29.85 29.39 29.51 6,564,773 -0.34(-1.14%)
Aug 27, 2007 30.14 30.20 29.81 29.85 2,837,001 -0.21(-0.71%)
Aug 24, 2007 29.22 30.11 29.11 30.07 4,098,851 +0.98(+3.35%)
Aug 23, 2007 29.55 29.74 28.86 29.09 4,271,266 -0.46(-1.55%)
Aug 22, 2007 29.37 29.63 28.61 29.55 5,501,684 +0.62(+2.13%)
Aug 21, 2007 29.66 29.77 28.82 28.94 7,448,456 -0.72(-2.44%)
Aug 20, 2007 28.63 29.89 28.63 29.66 5,978,564 +0.52(+1.77%)
Aug 17, 2007 29.09 29.44 28.49 29.14 8,215,024 +0.56(+1.96%)
Aug 16, 2007 28.26 28.85 27.17 28.58 9,607,305 -0.29(-1.00%)
Aug 15, 2007 29.46 29.89 28.80 28.87 5,348,315 -0.70(-2.36%)
Aug 14, 2007 30.24 30.43 29.57 29.57 5,325,009 -0.70(-2.33%)
Aug 13, 2007 30.29 30.79 29.68 30.28 5,105,528 +0.64(+2.17%)
Aug 10, 2007 27.91 29.82 27.85 29.63 7,129,211 +0.80(+2.77%)
Aug 09, 2007 29.63 31.06 28.75 28.83 8,207,714 -1.73(-5.66%)
Aug 08, 2007 30.69 31.21 30.40 30.57 5,580,025 +0.09(+0.31%)
Aug 07, 2007 29.68 30.67 29.58 30.47 7,272,545 +0.20(+0.64%)
Aug 06, 2007 29.82 30.31 29.38 30.28 5,520,753 +0.74(+2.49%)
Aug 03, 2007 29.73 29.98 29.46 29.54 5,346,908 -0.44(-1.47%)
Aug 02, 2007 30.65 30.65 29.72 29.98 5,988,591 -0.15(-0.50%)
Aug 01, 2007 29.57 30.20 29.46 30.13 5,986,828 +0.51(+1.72%)
Jul 31, 2007 30.01 30.99 29.57 29.62 6,250,772 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,147,621 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,880,819 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,344,958 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.50 30.90 4,672,857 -0.04(-0.12%)
Jul 24, 2007 31.36 31.55 30.91 30.94 4,723,849 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,402 +0.18(+0.58%)
Jul 20, 2007 31.84 31.84 30.99 31.43 6,451,564 -0.48(-1.50%)
Jul 19, 2007 31.72 32.14 31.62 31.91 3,998,422 +0.40(+1.26%)
Jul 18, 2007 31.89 31.91 31.11 31.51 4,574,635 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,222,971 +0.17(+0.54%)
Jul 16, 2007 31.31 31.84 31.26 31.60 5,704,926 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.35 3,401,408 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.43 31.09 4,532,315 +0.67(+2.19%)
Jul 11, 2007 30.04 30.72 30.02 30.43 5,187,524 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.70 29.95 6,427,477 -0.59(-1.92%)
Jul 09, 2007 30.41 30.75 30.36 30.53 3,830,759 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.92 30.25 3,059,598 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,350 -0.09(-0.29%)
Jul 03, 2007 29.95 30.16 29.89 30.09 1,413,161 +0.21(+0.72%)
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.