Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,214 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.09 13.32 4,271,107 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,045 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,556,978 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.52 3,072,947 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.52 13.57 6,177,357 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,974,748 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,353,744 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,210 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.74 3,785,486 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,434 -0.01(-0.07%)
Apr 12, 2006 12.79 12.88 12.75 12.80 3,934,541 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.77 8,226,624 -0.02(-0.15%)
Apr 10, 2006 12.85 12.88 12.75 12.78 4,477,050 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,451 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,083 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,048 -0.04(-0.28%)
Apr 04, 2006 13.15 13.18 13.03 13.08 5,978,088 -0.07(-0.55%)
Apr 03, 2006 13.29 13.38 13.15 13.15 4,225,659 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,173 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,060,875 -0.19(-1.44%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,453 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,124 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.29 13.30 3,893,225 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,413,800 +0.09(+0.68%)
Mar 23, 2006 13.41 13.43 13.29 13.33 3,306,858 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,594 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,991,904 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.42 13.47 2,257,117 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,118 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.39 3,045,615 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,303 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,468 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,585 -0.01(-0.11%)
Mar 10, 2006 13.22 13.37 13.20 13.29 2,918,489 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.19 3,969,501 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.97 13.08 4,038,784 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,623,881 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,593 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.13 3,966,323 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,645,966 -0.11(-0.80%)
Mar 01, 2006 12.87 13.25 12.87 13.22 5,796,298 +0.35(+2.75%)
Feb 28, 2006 13.10 13.14 12.83 12.87 5,368,838 -0.23(-1.77%)
Feb 27, 2006 13.07 13.20 13.06 13.10 4,380,753 +0.08(+0.58%)
Feb 24, 2006 13.06 13.12 12.96 13.03 2,415,706 -0.06(-0.43%)
Feb 23, 2006 13.12 13.14 13.04 13.08 4,515,824 -0.04(-0.32%)
Feb 22, 2006 13.05 13.19 12.95 13.13 4,972,523 +0.23(+1.81%)
Feb 21, 2006 12.88 13.00 12.79 12.89 5,813,142 +0.01(+0.06%)
Feb 17, 2006 12.96 13.00 12.88 12.88 5,570,967 -0.14(-1.04%)
Feb 16, 2006 13.03 13.12 12.94 13.02 5,661,227 -0.17(-1.31%)
Feb 15, 2006 13.07 13.28 13.07 13.19 5,722,565 -0.07(-0.53%)
Feb 14, 2006 13.06 13.32 13.05 13.26 7,471,497 +0.21(+1.58%)
Feb 13, 2006 13.17 13.17 12.95 13.06 5,919,928 +0.02(+0.18%)
Feb 10, 2006 12.92 13.09 12.91 13.03 7,981,907 +0.12(+0.95%)
Feb 09, 2006 12.59 12.99 12.55 12.91 9,236,321 +0.33(+2.60%)
Feb 08, 2006 12.63 12.64 12.53 12.58 11,069,474 +0.16(+1.30%)
Feb 07, 2006 12.96 13.02 12.41 12.42 26,203,476 +0.33(+2.72%)
Feb 06, 2006 12.11 12.29 12.08 12.09 4,476,415 -0.08(-0.62%)
Feb 03, 2006 12.10 12.29 12.10 12.17 3,597,022 -0.01(-0.06%)
Feb 02, 2006 12.29 12.37 12.10 12.18 3,836,972 -0.16(-1.26%)
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.