Emerson Electric (NY: EMR )

104.76 +0.86 (+0.83%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,330 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,225,815 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.77 32.43 3,824,101 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.13 32.35 3,643,423 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.72 32.14 4,257,282 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.09 5,111,885 -0.13(-0.41%)
Oct 23, 2007 32.32 32.45 31.91 32.22 3,412,690 +0.14(+0.45%)
Oct 22, 2007 31.13 32.26 31.11 32.08 5,015,905 +0.30(+0.93%)
Oct 19, 2007 33.47 33.61 31.54 31.78 9,171,486 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.74 3,688,871 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.01 33.31 4,246,616 +0.18(+0.53%)
Oct 16, 2007 33.28 33.47 32.98 33.14 3,698,882 -0.20(-0.60%)
Oct 15, 2007 33.50 33.76 33.11 33.34 4,277,463 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,383 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,772,812 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,188 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.45 3,288,552 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,667 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,300 +0.57(+1.69%)
Oct 04, 2007 33.37 33.74 33.23 33.59 2,860,488 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.08 33.31 3,746,077 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.45 33.62 3,408,559 -0.32(-0.95%)
Oct 01, 2007 33.65 34.22 33.54 33.94 4,845,715 +0.45(+1.33%)
Sep 28, 2007 33.66 33.74 33.27 33.49 4,990,162 -0.09(-0.28%)
Sep 27, 2007 33.22 33.63 32.72 33.59 8,303,217 +1.13(+3.49%)
Sep 26, 2007 32.31 32.70 32.18 32.45 4,388,221 +0.35(+1.08%)
Sep 25, 2007 31.37 32.22 31.26 32.11 4,380,753 +0.48(+1.53%)
Sep 24, 2007 31.48 32.09 31.48 31.62 3,986,965 +0.03(+0.10%)
Sep 21, 2007 32.01 32.06 31.51 31.59 5,802,654 -0.10(-0.32%)
Sep 20, 2007 32.08 32.23 31.69 31.69 4,059,919 -0.38(-1.20%)
Sep 19, 2007 31.89 32.40 31.77 32.08 5,282,416 +0.49(+1.55%)
Sep 18, 2007 30.31 31.58 30.42 31.58 4,483,883 +1.27(+4.19%)
Sep 17, 2007 30.54 30.66 30.21 30.31 2,828,458 -0.31(-1.01%)
Sep 14, 2007 30.21 30.82 30.10 30.62 3,960,761 +0.35(+1.14%)
Sep 13, 2007 30.40 30.55 30.05 30.28 2,433,822 +0.13(+0.44%)
Sep 12, 2007 30.00 30.38 29.95 30.14 3,074,218 +0.00(+0.00%)
Sep 11, 2007 30.15 30.29 29.92 30.14 3,319,253 +0.16(+0.52%)
Sep 10, 2007 30.01 30.32 29.35 29.99 4,141,438 +0.17(+0.57%)
Sep 07, 2007 30.02 30.34 29.70 29.82 3,983,961 -0.80(-2.61%)
Sep 06, 2007 30.88 30.91 30.37 30.62 4,095,832 -0.12(-0.39%)
Sep 05, 2007 30.82 30.94 30.24 30.73 5,840,951 -0.46(-1.47%)
Sep 04, 2007 31.16 31.40 30.91 31.19 3,853,975 +0.21(+0.69%)
Aug 31, 2007 30.58 31.25 30.52 30.98 4,529,013 +0.80(+2.65%)
Aug 30, 2007 30.04 30.64 30.01 30.18 2,926,593 -0.18(-0.60%)
Aug 29, 2007 29.72 30.40 29.53 30.36 4,585,266 +0.85(+2.88%)
Aug 28, 2007 29.73 29.85 29.39 29.51 6,564,773 -0.34(-1.14%)
Aug 27, 2007 30.14 30.20 29.81 29.85 2,837,001 -0.21(-0.71%)
Aug 24, 2007 29.22 30.11 29.11 30.07 4,098,851 +0.98(+3.35%)
Aug 23, 2007 29.55 29.74 28.86 29.09 4,271,266 -0.46(-1.55%)
Aug 22, 2007 29.37 29.63 28.61 29.55 5,501,684 +0.62(+2.13%)
Aug 21, 2007 29.66 29.77 28.82 28.94 7,448,456 -0.72(-2.44%)
Aug 20, 2007 28.63 29.89 28.63 29.66 5,978,564 +0.52(+1.77%)
Aug 17, 2007 29.09 29.44 28.49 29.14 8,215,024 +0.56(+1.96%)
Aug 16, 2007 28.26 28.85 27.17 28.58 9,607,305 -0.29(-1.00%)
Aug 15, 2007 29.46 29.89 28.80 28.87 5,348,315 -0.70(-2.36%)
Aug 14, 2007 30.24 30.43 29.57 29.57 5,325,009 -0.70(-2.33%)
Aug 13, 2007 30.29 30.79 29.68 30.28 5,105,528 +0.64(+2.17%)
Aug 10, 2007 27.91 29.82 27.85 29.63 7,129,211 +0.80(+2.77%)
Aug 09, 2007 29.63 31.06 28.75 28.83 8,207,714 -1.73(-5.66%)
Aug 08, 2007 30.69 31.21 30.40 30.57 5,580,025 +0.09(+0.31%)
Aug 07, 2007 29.68 30.67 29.58 30.47 7,272,545 +0.20(+0.64%)
Aug 06, 2007 29.82 30.31 29.38 30.28 5,520,753 +0.74(+2.49%)
Aug 03, 2007 29.73 29.98 29.46 29.54 5,346,908 -0.44(-1.47%)
Aug 02, 2007 30.65 30.65 29.72 29.98 5,988,591 -0.15(-0.50%)
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.