Emerson Electric (NY: EMR )

94.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.38 43.81 43.29 43.35 1,496,100 +0.00(+0.01%)
Nov 29, 2006 43.05 43.62 42.96 43.35 1,102,200 +0.34(+0.78%)
Nov 28, 2006 42.92 43.17 42.48 43.01 1,948,500 +0.03(+0.07%)
Nov 27, 2006 44.00 44.05 42.98 42.98 1,828,400 -1.52(-3.42%)
Nov 24, 2006 44.40 44.83 44.20 44.50 306,700 -0.02(-0.04%)
Nov 22, 2006 44.30 44.87 44.28 44.52 794,100 +0.11(+0.25%)
Nov 21, 2006 44.22 44.47 44.09 44.41 950,800 +0.29(+0.67%)
Nov 20, 2006 44.15 44.37 43.95 44.12 1,006,700 +0.04(+0.09%)
Nov 17, 2006 43.94 44.28 43.90 44.08 968,500 -0.18(-0.42%)
Nov 16, 2006 44.29 44.62 44.18 44.26 1,042,000 +0.26(+0.60%)
Nov 15, 2006 43.55 44.45 43.53 43.99 1,434,600 +0.17(+0.39%)
Nov 14, 2006 44.02 44.36 43.65 43.83 1,950,000 -0.21(-0.48%)
Nov 13, 2006 43.78 44.35 43.64 44.03 1,434,800 +0.26(+0.58%)
Nov 10, 2006 43.71 43.87 43.61 43.78 1,183,700 +0.17(+0.40%)
Nov 09, 2006 44.05 44.13 43.55 43.60 1,740,700 -0.40(-0.90%)
Nov 08, 2006 43.67 44.60 43.46 44.00 2,814,800 +0.28(+0.65%)
Nov 07, 2006 42.62 44.62 42.40 43.72 7,609,800 +2.44(+5.90%)
Nov 06, 2006 41.33 41.45 41.04 41.28 3,138,500 +0.17(+0.43%)
Nov 03, 2006 41.53 41.60 41.01 41.10 1,243,300 -0.38(-0.90%)
Nov 02, 2006 41.79 41.98 41.38 41.48 1,300,200 -0.31(-0.74%)
Nov 01, 2006 42.39 42.46 41.75 41.79 965,900 -0.41(-0.97%)
Oct 31, 2006 42.42 42.84 42.11 42.20 1,135,100 +0.09(+0.21%)
Oct 30, 2006 42.08 42.35 41.92 42.11 766,800 +0.03(+0.07%)
Oct 27, 2006 42.55 42.60 42.06 42.08 809,600 -0.68(-1.60%)
Oct 26, 2006 42.60 42.88 42.47 42.76 784,400 +0.19(+0.46%)
Oct 25, 2006 42.55 42.75 42.22 42.57 1,037,400 +0.21(+0.50%)
Oct 24, 2006 42.26 42.48 42.26 42.36 1,215,800 -0.03(-0.08%)
Oct 23, 2006 42.20 42.74 42.07 42.40 1,333,300 +0.20(+0.47%)
Oct 20, 2006 42.90 42.90 41.97 42.20 1,836,800 -0.71(-1.64%)
Oct 19, 2006 42.60 42.92 42.17 42.90 1,349,200 +0.31(+0.72%)
Oct 18, 2006 43.20 43.55 42.45 42.60 1,604,500 -0.32(-0.76%)
Oct 17, 2006 42.78 43.13 42.75 42.92 1,361,000 -0.08(-0.17%)
Oct 16, 2006 42.55 43.29 42.52 42.99 1,456,600 +0.57(+1.34%)
Oct 13, 2006 42.53 42.53 42.12 42.42 833,000 -0.10(-0.22%)
Oct 12, 2006 42.12 42.62 41.88 42.52 1,186,700 +0.62(+1.48%)
Oct 11, 2006 41.83 42.05 41.51 41.90 1,504,200 -0.32(-0.77%)
Oct 10, 2006 42.44 42.47 41.95 42.22 1,031,100 -0.31(-0.72%)
Oct 09, 2006 42.34 42.72 42.01 42.53 1,032,900 +0.15(+0.34%)
Oct 06, 2006 42.41 42.60 42.09 42.38 1,115,400 -0.03(-0.07%)
Oct 05, 2006 42.30 42.60 42.24 42.42 1,318,000 +0.03(+0.07%)
Oct 04, 2006 42.04 42.40 41.86 42.38 814,900 +0.37(+0.88%)
Oct 03, 2006 41.94 42.33 41.85 42.01 1,001,400 +0.12(+0.30%)
Oct 02, 2006 41.92 42.12 41.74 41.89 905,300 -0.04(-0.10%)
Sep 29, 2006 42.16 42.27 41.72 41.93 1,461,800 -0.09(-0.21%)
Sep 28, 2006 41.72 42.22 41.54 42.02 1,696,800 +0.51(+1.22%)
Sep 27, 2006 40.76 41.78 40.76 41.51 2,032,400 +0.76(+1.86%)
Sep 26, 2006 40.38 40.80 40.22 40.76 2,390,900 +0.38(+0.94%)
Sep 25, 2006 40.45 40.62 39.97 40.38 2,003,300 +0.30(+0.75%)
Sep 22, 2006 40.23 40.31 39.88 40.08 2,390,600 -0.15(-0.37%)
Sep 21, 2006 40.81 40.85 40.11 40.22 2,378,100 -0.44(-1.07%)
Sep 20, 2006 41.08 41.15 40.58 40.66 1,170,900 -0.38(-0.94%)
Sep 19, 2006 41.22 41.26 40.72 41.04 1,086,200 -0.28(-0.68%)
Sep 18, 2006 41.26 41.55 41.15 41.33 1,409,300 -0.01(-0.04%)
Sep 15, 2006 41.37 41.49 41.07 41.34 1,789,700 +0.31(+0.76%)
Sep 14, 2006 41.00 41.21 40.78 41.03 1,508,000 -0.48(-1.16%)
Sep 13, 2006 40.54 41.53 40.54 41.51 1,284,700 +0.96(+2.37%)
Sep 12, 2006 40.53 40.88 40.38 40.55 1,179,800 +0.07(+0.17%)
Sep 11, 2006 40.59 40.72 40.34 40.48 1,092,800 -0.10(-0.26%)
Sep 08, 2006 41.00 41.01 40.49 40.58 1,267,300 -0.32(-0.77%)
Sep 07, 2006 41.03 41.08 40.33 40.90 1,545,600 -0.10(-0.24%)
Sep 06, 2006 41.71 41.79 40.96 41.00 1,309,500 -0.70(-1.68%)
Sep 05, 2006 41.62 41.89 41.41 41.70 1,116,900 +0.35(+0.86%)
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.