Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.35 13.48 13.25 13.28 3,607,873 +0.03(+0.21%)
Oct 30, 2006 13.24 13.33 13.19 13.25 2,437,245 +0.01(+0.07%)
Oct 27, 2006 13.39 13.40 13.23 13.24 2,573,283 -0.22(-1.60%)
Oct 26, 2006 13.40 13.49 13.36 13.45 2,493,186 +0.06(+0.46%)
Oct 25, 2006 13.39 13.45 13.28 13.39 3,297,337 +0.07(+0.50%)
Oct 24, 2006 13.29 13.36 13.29 13.33 3,864,375 -0.01(-0.08%)
Oct 23, 2006 13.28 13.45 13.24 13.34 4,237,845 +0.06(+0.47%)
Oct 20, 2006 13.50 13.50 13.20 13.28 5,838,201 -0.22(-1.64%)
Oct 19, 2006 13.40 13.51 13.27 13.50 4,288,382 +0.10(+0.72%)
Oct 18, 2006 13.59 13.70 13.36 13.40 5,099,844 -0.10(-0.76%)
Oct 17, 2006 13.46 13.57 13.45 13.50 4,325,888 -0.02(-0.17%)
Oct 16, 2006 13.39 13.62 13.38 13.53 4,629,749 +0.18(+1.34%)
Oct 13, 2006 13.38 13.38 13.25 13.35 2,647,659 -0.03(-0.22%)
Oct 12, 2006 13.25 13.41 13.17 13.38 3,771,882 +0.20(+1.48%)
Oct 11, 2006 13.16 13.23 13.06 13.18 4,781,044 -0.10(-0.77%)
Oct 10, 2006 13.35 13.36 13.20 13.28 3,277,313 -0.10(-0.72%)
Oct 09, 2006 13.32 13.44 13.22 13.38 3,283,034 +0.05(+0.34%)
Oct 06, 2006 13.34 13.40 13.24 13.34 3,545,257 -0.01(-0.07%)
Oct 05, 2006 13.31 13.40 13.29 13.34 4,189,214 +0.01(+0.07%)
Oct 04, 2006 13.23 13.34 13.17 13.34 2,590,129 +0.12(+0.88%)
Oct 03, 2006 13.19 13.32 13.17 13.22 3,182,913 +0.04(+0.30%)
Oct 02, 2006 13.19 13.25 13.13 13.18 2,877,462 -0.01(-0.10%)
Sep 29, 2006 13.26 13.30 13.12 13.19 4,646,277 -0.03(-0.21%)
Sep 28, 2006 13.13 13.28 13.07 13.22 5,393,216 +0.16(+1.22%)
Sep 27, 2006 12.82 13.14 12.82 13.06 6,459,908 +0.24(+1.86%)
Sep 26, 2006 12.70 12.84 12.66 12.82 7,599,387 +0.12(+0.94%)
Sep 25, 2006 12.73 12.78 12.57 12.70 6,367,415 +0.09(+0.75%)
Sep 22, 2006 12.66 12.68 12.55 12.61 7,598,434 -0.05(-0.37%)
Sep 21, 2006 12.84 12.85 12.62 12.66 7,558,703 -0.14(-1.07%)
Sep 20, 2006 12.92 12.95 12.77 12.79 3,721,662 -0.12(-0.94%)
Sep 19, 2006 12.97 12.98 12.81 12.91 3,452,446 -0.09(-0.68%)
Sep 18, 2006 12.98 13.07 12.95 13.00 4,479,408 -0.00(-0.04%)
Sep 15, 2006 13.01 13.05 12.92 13.01 5,688,495 +0.10(+0.76%)
Sep 14, 2006 12.90 12.96 12.83 12.91 4,793,122 -0.15(-1.16%)
Sep 13, 2006 12.76 13.07 12.76 13.06 4,083,371 +0.30(+2.37%)
Sep 12, 2006 12.75 12.86 12.70 12.76 3,749,950 +0.02(+0.17%)
Sep 11, 2006 12.77 12.81 12.69 12.74 3,473,424 -0.03(-0.26%)
Sep 08, 2006 12.90 12.90 12.74 12.77 4,028,066 -0.10(-0.77%)
Sep 07, 2006 12.91 12.93 12.69 12.87 4,912,632 -0.03(-0.24%)
Sep 06, 2006 13.12 13.15 12.89 12.90 4,162,197 -0.22(-1.68%)
Sep 05, 2006 13.10 13.18 13.03 13.12 3,550,025 +0.11(+0.86%)
Sep 01, 2006 12.94 13.13 12.94 13.01 3,292,252 +0.08(+0.66%)
Aug 31, 2006 12.87 12.93 12.81 12.92 3,359,000 +0.08(+0.62%)
Aug 30, 2006 12.92 12.95 12.78 12.84 3,937,162 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.76 12.89 3,715,941 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,845,304 +0.23(+1.82%)
Aug 25, 2006 12.69 12.72 12.56 12.63 5,316,933 -0.12(-0.93%)
Aug 24, 2006 12.81 12.86 12.70 12.75 3,398,095 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.67 12.81 4,204,153 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.76 3,702,909 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,103,189 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.91 2,228,738 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.91 4,026,795 -0.05(-0.41%)
Aug 16, 2006 12.80 13.02 12.71 12.97 6,569,565 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.58 12.69 3,106,947 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,651 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,526 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,398,357 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,444,127 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,218,083 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,481 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.68 4,832,853 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,196,096 +0.20(+1.59%)
Aug 02, 2006 12.51 12.55 12.42 12.50 6,207,221 -0.00(-0.02%)
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.