Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.65 13.78 13.62 13.64 4,755,299 +0.00(+0.01%)
Nov 29, 2006 13.54 13.73 13.51 13.64 3,503,302 +0.11(+0.78%)
Nov 28, 2006 13.51 13.58 13.36 13.53 6,193,235 +0.01(+0.07%)
Nov 27, 2006 13.84 13.86 13.52 13.52 5,811,502 -0.48(-3.42%)
Nov 24, 2006 13.97 14.10 13.90 14.00 974,834 -0.01(-0.04%)
Nov 22, 2006 13.94 14.12 13.93 14.01 2,524,017 +0.03(+0.25%)
Nov 21, 2006 13.91 13.99 13.87 13.97 3,022,082 +0.09(+0.67%)
Nov 20, 2006 13.89 13.96 13.83 13.88 3,199,759 +0.01(+0.09%)
Nov 17, 2006 13.82 13.93 13.81 13.87 3,078,341 -0.06(-0.42%)
Nov 16, 2006 13.93 14.04 13.90 13.93 3,311,958 +0.08(+0.60%)
Nov 15, 2006 13.70 13.98 13.69 13.84 4,559,823 +0.05(+0.39%)
Nov 14, 2006 13.85 13.96 13.73 13.79 6,198,003 -0.07(-0.48%)
Nov 13, 2006 13.77 13.95 13.73 13.85 4,560,459 +0.08(+0.58%)
Nov 10, 2006 13.75 13.80 13.72 13.77 3,762,347 +0.06(+0.40%)
Nov 09, 2006 13.86 13.88 13.70 13.72 5,532,751 -0.12(-0.90%)
Nov 08, 2006 13.74 14.03 13.67 13.84 8,946,738 +0.09(+0.65%)
Nov 07, 2006 13.41 14.04 13.34 13.75 24,187,470 +0.77(+5.90%)
Nov 06, 2006 13.00 13.04 12.91 12.99 9,975,607 +0.05(+0.43%)
Nov 03, 2006 13.06 13.09 12.90 12.93 3,951,783 -0.12(-0.90%)
Nov 02, 2006 13.15 13.21 13.02 13.05 4,132,637 -0.10(-0.74%)
Nov 01, 2006 13.34 13.36 13.14 13.15 3,070,077 -0.13(-0.97%)
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%)
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.