Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.74 12.89 12.57 12.82 5,557,286 +0.04(+0.34%)
Jan 30, 2006 12.76 12.94 12.76 12.78 3,936,222 -0.12(-0.95%)
Jan 27, 2006 12.83 12.93 12.82 12.90 4,797,950 +0.05(+0.41%)
Jan 26, 2006 12.96 12.98 12.83 12.85 4,983,404 -0.10(-0.74%)
Jan 25, 2006 12.86 13.02 12.83 12.94 5,045,323 +0.16(+1.28%)
Jan 24, 2006 12.80 12.89 12.72 12.78 4,143,121 +0.05(+0.42%)
Jan 23, 2006 12.86 12.88 12.66 12.73 4,800,366 -0.11(-0.89%)
Jan 20, 2006 12.97 13.21 12.83 12.84 4,746,301 -0.25(-1.93%)
Jan 19, 2006 12.95 13.20 12.90 13.09 5,452,477 +0.15(+1.16%)
Jan 18, 2006 12.91 13.10 12.87 12.94 4,786,170 +0.04(+0.29%)
Jan 17, 2006 13.03 13.06 12.90 12.91 4,623,671 -0.13(-0.97%)
Jan 13, 2006 12.99 13.11 12.96 13.03 3,413,386 +0.09(+0.68%)
Jan 12, 2006 12.95 12.96 12.82 12.94 3,275,654 +0.00(+0.00%)
Jan 11, 2006 12.99 13.01 12.90 12.94 3,292,266 -0.05(-0.38%)
Jan 10, 2006 12.79 13.01 12.76 12.99 5,358,239 +0.21(+1.61%)
Jan 09, 2006 12.63 12.80 12.58 12.79 4,281,759 +0.15(+1.21%)
Jan 06, 2006 12.52 12.77 12.52 12.64 5,743,344 +0.21(+1.66%)
Jan 05, 2006 12.46 12.52 12.39 12.43 5,725,221 -0.03(-0.21%)
Jan 04, 2006 12.47 12.65 12.46 12.46 4,287,800 +0.02(+0.15%)
Jan 03, 2006 12.42 12.47 12.18 12.44 4,908,196 +0.07(+0.58%)
Dec 30, 2005 12.42 12.44 12.35 12.37 2,135,744 -0.12(-0.97%)
Dec 29, 2005 12.54 12.58 12.47 12.49 1,383,356 -0.05(-0.42%)
Dec 28, 2005 12.58 12.61 12.49 12.54 1,811,048 -0.01(-0.04%)
Dec 27, 2005 12.74 12.82 12.54 12.54 3,130,371 -0.16(-1.26%)
Dec 23, 2005 12.68 12.73 12.64 12.71 1,576,059 +0.06(+0.48%)
Dec 22, 2005 12.56 12.67 12.50 12.64 2,526,890 +0.14(+1.11%)
Dec 21, 2005 12.55 12.59 12.48 12.50 2,885,717 +0.03(+0.23%)
Dec 20, 2005 12.50 12.57 12.47 12.48 3,566,521 -0.01(-0.12%)
Dec 19, 2005 12.50 12.59 12.48 12.49 2,665,830 -0.01(-0.08%)
Dec 16, 2005 12.55 12.60 12.50 12.50 6,771,498 -0.05(-0.37%)
Dec 15, 2005 12.81 12.81 12.50 12.55 5,231,683 -0.26(-2.07%)
Dec 14, 2005 12.81 12.89 12.73 12.81 3,316,430 +0.00(+0.04%)
Dec 13, 2005 12.66 12.83 12.62 12.81 3,163,898 +0.13(+1.03%)
Dec 12, 2005 12.62 12.74 12.62 12.68 2,984,787 +0.06(+0.49%)
Dec 09, 2005 12.77 12.81 12.61 12.62 4,413,449 -0.07(-0.52%)
Dec 08, 2005 12.70 12.76 12.63 12.68 4,087,243 +0.00(+0.01%)
Dec 07, 2005 12.71 12.73 12.65 12.68 4,264,844 -0.10(-0.80%)
Dec 06, 2005 12.80 12.83 12.74 12.78 5,332,868 +0.04(+0.29%)
Dec 05, 2005 12.76 12.77 12.71 12.75 3,470,774 -0.05(-0.39%)
Dec 02, 2005 12.78 12.82 12.71 12.80 5,276,386 +0.01(+0.08%)
Dec 01, 2005 12.52 12.84 12.54 12.79 6,352,866 +0.27(+2.16%)
Nov 30, 2005 12.55 12.58 12.48 12.52 4,482,919 +0.01(+0.05%)
Nov 29, 2005 12.40 12.53 12.34 12.51 7,354,138 +0.21(+1.71%)
Nov 28, 2005 12.10 12.32 12.09 12.30 4,241,889 +0.21(+1.77%)
Nov 25, 2005 12.12 12.15 12.08 12.09 631,269 -0.03(-0.29%)
Nov 23, 2005 12.08 12.16 12.05 12.12 2,416,342 +0.00(+0.00%)
Nov 22, 2005 12.08 12.14 11.99 12.12 3,157,857 +0.06(+0.51%)
Nov 21, 2005 11.97 12.06 11.92 12.06 2,348,987 +0.06(+0.47%)
Nov 18, 2005 12.15 12.15 11.96 12.00 3,666,497 -0.06(-0.52%)
Nov 17, 2005 11.94 12.07 11.92 12.07 3,619,379 +0.16(+1.38%)
Nov 16, 2005 11.89 11.92 11.84 11.90 2,582,768 +0.02(+0.21%)
Nov 15, 2005 11.87 11.99 11.87 11.88 2,986,901 +0.00(+0.01%)
Nov 14, 2005 11.84 11.94 11.78 11.88 2,549,241 +0.03(+0.27%)
Nov 11, 2005 11.82 11.89 11.82 11.84 1,819,808 +0.02(+0.20%)
Nov 10, 2005 11.69 11.83 11.62 11.82 3,191,082 +0.16(+1.39%)
Nov 09, 2005 11.71 11.76 11.63 11.66 3,157,253 -0.10(-0.86%)
Nov 08, 2005 11.70 11.80 11.68 11.76 3,645,656 -0.01(-0.08%)
Nov 07, 2005 11.69 11.79 11.71 11.77 3,367,777 +0.08(+0.72%)
Nov 04, 2005 11.67 11.70 11.64 11.69 4,666,259 +0.02(+0.14%)
Nov 03, 2005 11.70 11.75 11.65 11.67 5,930,610 -0.02(-0.14%)
Nov 02, 2005 11.63 11.71 11.54 11.69 5,228,965 +0.06(+0.51%)
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.