Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.78 13.00 12.75 12.98 8,175,325 +0.26(+2.01%)
May 30, 2006 12.93 13.17 12.71 12.72 5,030,553 -0.26(-2.00%)
May 26, 2006 12.77 13.01 12.75 12.98 5,282,606 +0.27(+2.15%)
May 25, 2006 12.78 12.82 12.69 12.71 5,650,354 +0.04(+0.31%)
May 24, 2006 12.58 12.75 12.52 12.67 9,042,092 +0.09(+0.71%)
May 23, 2006 12.58 12.80 12.55 12.58 8,998,547 +0.07(+0.55%)
May 22, 2006 12.40 12.62 12.39 12.51 7,031,396 -0.06(-0.51%)
May 19, 2006 12.74 12.74 12.39 12.58 9,531,575 -0.10(-0.79%)
May 18, 2006 13.04 13.04 12.67 12.68 6,007,613 -0.33(-2.53%)
May 17, 2006 13.28 13.37 12.95 13.01 7,131,835 -0.32(-2.41%)
May 16, 2006 13.44 13.48 13.33 13.33 3,004,601 -0.06(-0.41%)
May 15, 2006 13.40 13.46 13.25 13.38 3,488,999 +0.01(+0.05%)
May 12, 2006 13.58 13.59 13.34 13.38 4,272,490 -0.17(-1.29%)
May 11, 2006 13.69 13.79 13.54 13.55 6,560,983 -0.09(-0.66%)
May 10, 2006 13.67 13.76 13.55 13.64 3,995,646 -0.11(-0.77%)
May 09, 2006 13.70 13.75 13.61 13.75 3,684,474 +0.05(+0.36%)
May 08, 2006 13.80 13.89 13.65 13.70 5,530,844 -0.06(-0.46%)
May 05, 2006 13.64 13.86 13.64 13.76 5,793,702 +0.12(+0.90%)
May 04, 2006 13.68 13.82 13.55 13.64 8,627,620 +0.02(+0.13%)
May 03, 2006 13.61 13.69 13.56 13.62 4,457,159 +0.01(+0.06%)
May 02, 2006 13.63 14.22 13.54 13.61 9,118,057 +0.17(+1.30%)
May 01, 2006 13.36 13.55 13.35 13.44 3,732,151 +0.07(+0.55%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,531 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.08 13.32 4,271,536 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,441 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,557,336 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.51 3,073,256 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.51 13.57 6,177,979 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,975,248 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,354,383 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,880 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.73 3,785,867 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,926 -0.01(-0.07%)
Apr 12, 2006 12.78 12.88 12.75 12.80 3,934,937 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.76 8,227,452 -0.02(-0.15%)
Apr 10, 2006 12.85 12.87 12.75 12.78 4,477,501 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,890 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,530 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,487 -0.04(-0.28%)
Apr 04, 2006 13.14 13.18 13.03 13.08 5,978,689 -0.07(-0.55%)
Apr 03, 2006 13.29 13.37 13.15 13.15 4,226,084 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,561 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,061,385 -0.19(-1.45%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,789 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,501 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.28 13.30 3,893,617 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,414,042 +0.09(+0.68%)
Mar 23, 2006 13.41 13.42 13.28 13.33 3,307,191 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,910 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,992,205 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.41 13.47 2,257,344 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,507 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.38 3,045,921 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,613 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,822 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,839 -0.01(-0.11%)
Mar 10, 2006 13.21 13.37 13.20 13.29 2,918,782 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.18 3,969,900 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.96 13.08 4,039,191 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,624,346 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,945 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.12 3,966,722 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,646,333 -0.11(-0.80%)
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.