Emerson Electric (NY: EMR )

93.72 USD +2.83 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.69 39.53 38.43 39.46 2,460,000 +0.77(+1.99%)
Jul 28, 2006 38.55 38.85 38.22 38.69 2,442,400 +0.18(+0.48%)
Jul 27, 2006 38.75 39.00 38.37 38.51 1,434,700 -0.05(-0.13%)
Jul 26, 2006 38.42 38.76 38.03 38.55 1,721,900 -0.08(-0.21%)
Jul 25, 2006 38.26 38.90 38.04 38.63 1,492,000 +0.31(+0.81%)
Jul 24, 2006 38.20 38.50 38.12 38.33 2,644,600 +0.25(+0.66%)
Jul 21, 2006 39.22 39.24 37.95 38.08 2,762,100 -1.14(-2.91%)
Jul 20, 2006 40.17 40.58 39.22 39.22 2,272,700 -1.07(-2.66%)
Jul 19, 2006 39.13 40.37 39.08 40.28 1,693,900 +1.28(+3.27%)
Jul 18, 2006 38.82 39.03 38.10 39.01 2,081,800 +0.04(+0.10%)
Jul 17, 2006 39.35 39.47 38.81 38.97 1,164,900 -0.53(-1.34%)
Jul 14, 2006 39.83 39.99 39.08 39.50 1,094,800 -0.46(-1.14%)
Jul 13, 2006 40.88 40.88 39.90 39.96 1,572,800 -1.23(-3.00%)
Jul 12, 2006 40.99 41.52 40.94 41.19 1,649,700 +0.27(+0.66%)
Jul 11, 2006 41.00 41.03 40.19 40.92 1,735,200 -0.17(-0.40%)
Jul 10, 2006 41.01 41.25 40.82 41.08 911,000 +0.17(+0.43%)
Jul 07, 2006 41.78 41.84 40.76 40.91 1,276,600 -0.88(-2.11%)
Jul 06, 2006 41.42 41.79 41.35 41.79 1,461,400 +0.38(+0.91%)
Jul 05, 2006 41.78 41.80 41.28 41.42 1,270,500 -0.61(-1.46%)
Jul 03, 2006 41.92 42.15 41.86 42.03 512,000 +0.12(+0.30%)
Jun 30, 2006 41.98 42.03 41.63 41.90 1,381,100 -0.08(-0.19%)
Jun 29, 2006 41.03 42.00 40.88 41.99 2,029,100 +1.14(+2.78%)
Jun 28, 2006 41.00 41.08 40.42 40.85 928,000 -0.12(-0.29%)
Jun 27, 2006 40.76 41.35 40.76 40.97 1,447,000 -0.23(-0.56%)
Jun 26, 2006 41.20 41.42 40.92 41.20 1,166,600 +0.10(+0.24%)
Jun 23, 2006 40.53 41.42 40.53 41.10 1,618,400 +0.44(+1.09%)
Jun 22, 2006 40.49 40.71 40.33 40.65 1,113,400 +0.20(+0.51%)
Jun 21, 2006 40.25 40.58 40.22 40.45 1,434,000 +0.20(+0.48%)
Jun 20, 2006 40.71 40.74 40.15 40.26 1,533,800 -0.25(-0.62%)
Jun 19, 2006 41.05 41.29 40.24 40.51 1,461,900 -0.42(-1.03%)
Jun 16, 2006 41.02 41.21 40.62 40.92 1,787,200 -0.30(-0.72%)
Jun 15, 2006 40.65 41.35 40.62 41.22 1,819,200 +0.57(+1.39%)
Jun 14, 2006 40.24 40.71 39.94 40.65 2,308,200 +0.90(+2.28%)
Jun 13, 2006 39.17 40.02 39.03 39.75 2,376,200 +0.26(+0.65%)
Jun 12, 2006 40.10 40.28 39.47 39.49 1,337,500 -0.58(-1.45%)
Jun 09, 2006 39.88 40.20 39.56 40.08 2,184,800 +0.77(+1.95%)
Jun 08, 2006 40.40 40.40 38.20 39.31 3,024,900 -0.63(-1.58%)
Jun 07, 2006 40.38 40.55 39.92 39.94 1,967,400 -0.38(-0.93%)
Jun 06, 2006 40.35 40.71 39.92 40.31 1,679,900 -0.05(-0.12%)
Jun 05, 2006 41.30 41.45 40.32 40.37 1,329,900 -1.04(-2.51%)
Jun 02, 2006 41.68 41.80 41.10 41.40 1,467,700 -0.33(-0.79%)
Jun 01, 2006 41.42 41.74 41.05 41.74 1,495,400 +0.48(+1.15%)
May 31, 2006 40.63 41.31 40.51 41.26 2,572,100 +0.81(+2.02%)
May 30, 2006 41.10 41.85 40.40 40.45 1,582,700 -0.83(-2.00%)
May 26, 2006 40.58 41.35 40.53 41.27 1,662,000 +0.87(+2.15%)
May 25, 2006 40.62 40.74 40.33 40.40 1,777,700 +0.12(+0.31%)
May 24, 2006 39.99 40.54 39.80 40.28 2,844,800 +0.29(+0.71%)
May 23, 2006 40.00 40.70 39.88 39.99 2,831,100 +0.22(+0.55%)
May 22, 2006 39.40 40.12 39.39 39.77 2,212,200 -0.20(-0.51%)
May 19, 2006 40.49 40.49 39.38 39.97 2,998,800 -0.32(-0.79%)
May 18, 2006 41.44 41.44 40.28 40.29 1,890,100 -1.05(-2.53%)
May 17, 2006 42.20 42.49 41.15 41.34 2,243,800 -1.02(-2.41%)
May 16, 2006 42.71 42.86 42.35 42.36 945,300 -0.17(-0.41%)
May 15, 2006 42.60 42.77 42.12 42.53 1,097,700 +0.02(+0.05%)
May 12, 2006 43.17 43.20 42.40 42.51 1,344,200 -0.56(-1.29%)
May 11, 2006 43.52 43.83 43.05 43.07 2,064,200 -0.28(-0.66%)
May 10, 2006 43.44 43.75 43.08 43.35 1,257,100 -0.33(-0.77%)
May 09, 2006 43.53 43.69 43.26 43.69 1,159,200 +0.15(+0.36%)
May 08, 2006 43.86 44.15 43.38 43.53 1,740,100 -0.20(-0.46%)
May 05, 2006 43.34 44.06 43.34 43.74 1,822,800 +0.39(+0.90%)
May 04, 2006 43.47 43.94 43.06 43.35 2,714,400 +0.06(+0.13%)
May 03, 2006 43.26 43.50 43.10 43.29 1,402,300 +0.03(+0.06%)
May 02, 2006 43.33 45.21 43.05 43.26 2,868,700 +0.55(+1.30%)
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.