Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.21 13.22 13.10 13.19 4,389,334 -0.03(-0.19%)
Jun 29, 2006 12.91 13.22 12.86 13.21 6,448,771 +0.36(+2.78%)
Jun 28, 2006 12.90 12.93 12.72 12.85 2,949,317 -0.04(-0.29%)
Jun 27, 2006 12.83 13.01 12.83 12.89 4,598,773 -0.07(-0.56%)
Jun 26, 2006 12.96 13.03 12.88 12.96 3,707,622 +0.03(+0.24%)
Jun 23, 2006 12.75 13.03 12.75 12.93 5,143,507 +0.14(+1.09%)
Jun 22, 2006 12.74 12.81 12.69 12.79 3,538,545 +0.06(+0.51%)
Jun 21, 2006 12.66 12.77 12.66 12.73 4,557,457 +0.06(+0.48%)
Jun 20, 2006 12.81 12.82 12.63 12.67 4,874,636 -0.08(-0.62%)
Jun 19, 2006 12.92 12.99 12.66 12.74 4,646,128 -0.13(-1.03%)
Jun 16, 2006 12.91 12.97 12.78 12.88 5,679,978 -0.09(-0.72%)
Jun 15, 2006 12.79 13.01 12.78 12.97 5,781,678 +0.18(+1.39%)
Jun 14, 2006 12.66 12.81 12.57 12.79 7,335,791 +0.28(+2.28%)
Jun 13, 2006 12.33 12.59 12.28 12.51 7,551,904 +0.08(+0.65%)
Jun 12, 2006 12.62 12.68 12.42 12.43 4,250,767 -0.18(-1.45%)
Jun 09, 2006 12.55 12.65 12.45 12.61 6,943,608 +0.24(+1.95%)
Jun 08, 2006 12.71 12.71 12.02 12.37 9,613,566 -0.20(-1.58%)
Jun 07, 2006 12.71 12.76 12.56 12.57 6,252,679 -0.12(-0.93%)
Jun 06, 2006 12.70 12.81 12.56 12.69 5,338,963 -0.02(-0.12%)
Jun 05, 2006 12.99 13.04 12.69 12.70 4,226,613 -0.33(-2.51%)
Jun 02, 2006 13.11 13.15 12.93 13.03 4,664,561 -0.10(-0.79%)
Jun 01, 2006 13.03 13.13 12.92 13.13 4,752,596 +0.15(+1.15%)
May 31, 2006 12.78 13.00 12.75 12.98 8,174,503 +0.26(+2.01%)
May 30, 2006 12.93 13.17 12.71 12.73 5,030,047 -0.26(-2.00%)
May 26, 2006 12.77 13.01 12.75 12.99 5,282,074 +0.27(+2.15%)
May 25, 2006 12.78 12.82 12.69 12.71 5,649,785 +0.04(+0.31%)
May 24, 2006 12.58 12.76 12.52 12.67 9,041,183 +0.09(+0.71%)
May 23, 2006 12.59 12.81 12.55 12.58 8,997,642 +0.07(+0.55%)
May 22, 2006 12.40 12.63 12.39 12.51 7,030,689 -0.06(-0.51%)
May 19, 2006 12.74 12.74 12.39 12.58 9,530,617 -0.10(-0.79%)
May 18, 2006 13.04 13.04 12.68 12.68 6,007,009 -0.33(-2.53%)
May 17, 2006 13.28 13.37 12.95 13.01 7,131,118 -0.32(-2.41%)
May 16, 2006 13.44 13.49 13.33 13.33 3,004,299 -0.06(-0.41%)
May 15, 2006 13.40 13.46 13.25 13.38 3,488,648 +0.01(+0.05%)
May 12, 2006 13.58 13.59 13.34 13.38 4,272,060 -0.17(-1.29%)
May 11, 2006 13.69 13.79 13.55 13.55 6,560,324 -0.09(-0.66%)
May 10, 2006 13.67 13.77 13.56 13.64 3,995,244 -0.11(-0.77%)
May 09, 2006 13.70 13.75 13.61 13.75 3,684,104 +0.05(+0.36%)
May 08, 2006 13.80 13.89 13.65 13.70 5,530,287 -0.06(-0.46%)
May 05, 2006 13.64 13.86 13.64 13.76 5,793,120 +0.12(+0.90%)
May 04, 2006 13.68 13.83 13.55 13.64 8,626,753 +0.02(+0.13%)
May 03, 2006 13.61 13.69 13.56 13.62 4,456,710 +0.01(+0.06%)
May 02, 2006 13.63 14.23 13.55 13.61 9,117,140 +0.17(+1.30%)
May 01, 2006 13.36 13.55 13.35 13.44 3,731,776 +0.07(+0.55%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,214 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.09 13.32 4,271,107 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,045 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,556,978 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.52 3,072,947 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.52 13.57 6,177,357 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,974,748 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,353,744 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,210 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.74 3,785,486 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,434 -0.01(-0.07%)
Apr 12, 2006 12.79 12.88 12.75 12.80 3,934,541 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.77 8,226,624 -0.02(-0.15%)
Apr 10, 2006 12.85 12.88 12.75 12.78 4,477,050 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,451 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,083 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,048 -0.04(-0.28%)
Apr 04, 2006 13.15 13.18 13.03 13.08 5,978,088 -0.07(-0.55%)
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.