Emerson Electric (NY: EMR )

113.59 +0.14 (+0.12%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.93 38.46 37.58 37.76 5,666,778 +0.35(+0.94%)
Nov 29, 2007 37.58 37.78 37.03 37.41 3,824,226 +0.00(+0.00%)
Nov 28, 2007 36.23 37.63 35.96 37.41 6,594,066 +1.52(+4.24%)
Nov 27, 2007 35.69 36.11 35.35 35.88 5,505,105 +0.30(+0.86%)
Nov 26, 2007 36.21 36.66 35.50 35.58 4,507,356 -0.63(-1.74%)
Nov 23, 2007 35.65 36.31 35.17 36.21 2,220,392 +0.86(+2.44%)
Nov 21, 2007 35.72 36.13 35.27 35.35 6,635,729 -0.74(-2.05%)
Nov 20, 2007 35.58 36.75 35.41 36.09 6,963,295 +0.49(+1.38%)
Nov 19, 2007 36.24 36.28 35.23 35.60 6,377,968 -0.80(-2.20%)
Nov 16, 2007 36.76 36.94 35.82 36.40 5,957,757 -0.04(-0.11%)
Nov 15, 2007 36.73 36.87 36.27 36.44 5,573,860 -0.36(-0.99%)
Nov 14, 2007 37.08 37.54 36.54 36.80 5,904,807 -0.01(-0.04%)
Nov 13, 2007 36.09 36.88 35.68 36.82 5,983,818 +0.94(+2.62%)
Nov 12, 2007 36.13 36.56 35.79 35.88 5,837,060 -0.40(-1.11%)
Nov 09, 2007 36.26 36.68 35.94 36.28 6,151,630 -0.39(-1.07%)
Nov 08, 2007 36.58 36.81 35.95 36.67 7,564,741 +0.26(+0.73%)
Nov 07, 2007 35.76 36.94 35.61 36.41 8,386,672 +0.46(+1.29%)
Nov 06, 2007 34.44 36.25 34.44 35.94 7,313,272 +1.82(+5.34%)
Nov 05, 2007 34.18 34.82 33.82 34.12 5,214,206 -0.20(-0.58%)
Nov 02, 2007 34.76 34.96 33.70 34.32 5,532,988 +0.32(+0.95%)
Nov 01, 2007 33.87 34.62 33.87 34.00 5,896,933 -0.62(-1.78%)
Oct 31, 2007 33.82 34.66 33.73 34.61 4,271,299 +0.91(+2.71%)
Oct 30, 2007 33.76 34.15 33.61 33.70 3,065,734 -0.42(-1.24%)
Oct 29, 2007 34.07 34.23 33.43 34.12 3,634,330 +0.09(+0.25%)
Oct 26, 2007 34.13 34.43 33.80 34.03 3,462,618 +0.22(+0.65%)
Oct 25, 2007 33.88 33.97 33.37 33.82 4,046,014 +0.05(+0.16%)
Oct 24, 2007 33.72 34.13 33.19 33.76 4,858,207 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.90 3,243,335 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,991 +0.31(+0.93%)
Oct 19, 2007 35.21 35.37 33.19 33.44 8,716,352 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.88 35.50 3,505,811 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.05 4,035,878 +0.19(+0.53%)
Oct 16, 2007 35.02 35.21 34.70 34.87 3,515,325 -0.21(-0.60%)
Oct 15, 2007 35.25 35.52 34.84 35.08 4,065,194 -0.07(-0.21%)
Oct 12, 2007 35.81 35.86 34.95 35.15 4,728,480 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.56 35.66 4,535,961 -0.47(-1.30%)
Oct 10, 2007 36.23 36.35 35.72 36.13 3,207,694 -0.11(-0.31%)
Oct 09, 2007 35.99 36.31 35.76 36.25 3,125,357 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,679 -0.02(-0.06%)
Oct 05, 2007 35.56 36.35 35.56 35.94 3,844,552 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,536 +0.28(+0.81%)
Oct 03, 2007 35.13 35.24 34.80 35.05 3,560,178 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.19 35.37 3,239,409 -0.34(-0.95%)
Oct 01, 2007 35.41 36.01 35.29 35.71 4,605,247 +0.47(+1.33%)
Sep 28, 2007 35.42 35.50 35.01 35.24 4,742,525 -0.10(-0.28%)
Sep 27, 2007 34.96 35.39 34.43 35.34 7,891,170 +1.19(+3.49%)
Sep 26, 2007 34.00 34.41 33.86 34.15 4,170,456 +0.36(+1.08%)
Sep 25, 2007 33.01 33.90 32.90 33.78 4,163,358 +0.51(+1.53%)
Sep 24, 2007 33.13 33.77 33.12 33.27 3,789,112 +0.03(+0.10%)
Sep 21, 2007 33.68 33.74 33.15 33.24 5,514,698 -0.11(-0.32%)
Sep 20, 2007 33.75 33.91 33.35 33.35 3,858,446 -0.40(-1.20%)
Sep 19, 2007 33.56 34.09 33.43 33.75 5,020,276 +0.52(+1.55%)
Sep 18, 2007 31.90 33.23 32.01 33.23 4,261,371 +1.34(+4.19%)
Sep 17, 2007 32.13 32.26 31.79 31.90 2,688,096 -0.32(-1.01%)
Sep 14, 2007 31.78 32.43 31.67 32.22 3,764,208 +0.36(+1.14%)
Sep 13, 2007 31.99 32.15 31.62 31.86 2,313,044 +0.14(+0.44%)
Sep 12, 2007 31.57 31.97 31.51 31.72 2,921,660 +0.00(+0.00%)
Sep 11, 2007 31.72 31.88 31.49 31.72 3,154,535 +0.17(+0.52%)
Sep 10, 2007 31.58 31.90 30.88 31.55 3,935,920 +0.18(+0.57%)
Sep 07, 2007 31.59 31.93 31.25 31.37 3,786,257 -0.84(-2.61%)
Sep 06, 2007 32.49 32.53 31.96 32.21 3,892,576 -0.13(-0.39%)
Sep 05, 2007 32.43 32.56 31.82 32.34 5,551,094 -0.48(-1.47%)
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.