Skip to main content

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 27.77 28.36 27.70 28.30 3,834,906 +0.52(+1.86%)
Jan 30, 2007 27.70 27.85 27.56 27.78 3,494,368 +0.04(+0.16%)
Jan 29, 2007 27.55 27.82 27.43 27.74 3,575,888 +0.15(+0.55%)
Jan 26, 2007 27.70 27.78 27.49 27.59 4,331,968 -0.11(-0.39%)
Jan 25, 2007 27.98 28.10 27.69 27.70 5,217,558 -0.35(-1.23%)
Jan 24, 2007 28.14 28.22 27.94 28.04 3,647,714 +0.05(+0.18%)
Jan 23, 2007 27.87 28.10 27.80 27.99 3,333,078 +0.22(+0.79%)
Jan 22, 2007 27.90 28.00 27.73 27.77 2,769,593 -0.18(-0.63%)
Jan 19, 2007 28.07 28.16 27.82 27.95 3,603,220 -0.09(-0.34%)
Jan 18, 2007 28.00 28.44 27.98 28.04 5,475,146 +0.03(+0.11%)
Jan 17, 2007 27.87 28.35 27.78 28.01 4,582,883 +0.18(+0.63%)
Jan 16, 2007 27.83 28.04 27.66 27.83 3,192,763 +0.11(+0.41%)
Jan 12, 2007 27.74 27.97 27.61 27.72 3,541,882 +0.16(+0.59%)
Jan 11, 2007 27.53 27.68 27.39 27.56 4,632,621 +0.13(+0.46%)
Jan 10, 2007 27.90 28.07 27.21 27.43 3,931,204 -0.21(-0.75%)
Jan 09, 2007 27.69 27.92 27.32 27.64 4,090,429 +0.01(+0.02%)
Jan 08, 2007 27.24 27.71 27.13 27.63 2,883,370 +0.27(+0.99%)
Jan 05, 2007 27.37 27.51 27.17 27.36 2,942,325 -0.24(-0.87%)
Jan 04, 2007 27.60 27.68 27.32 27.60 2,918,330 +0.00(+0.00%)
Jan 03, 2007 27.76 28.24 27.41 27.60 4,496,596 -0.14(-0.52%)
Dec 29, 2006 27.85 28.00 27.68 27.75 2,278,570 -0.10(-0.36%)
Dec 28, 2006 28.02 28.05 27.84 27.85 2,009,699 -0.16(-0.58%)
Dec 27, 2006 27.93 28.10 27.69 28.01 2,814,405 +0.08(+0.27%)
Dec 26, 2006 27.70 27.96 27.66 27.93 1,585,416 +0.22(+0.79%)
Dec 22, 2006 28.07 28.07 27.71 27.71 3,643,105 -0.21(-0.77%)
Dec 21, 2006 27.87 28.00 27.77 27.93 6,973,800 +0.08(+0.29%)
Dec 20, 2006 27.32 27.93 27.28 27.85 8,524,416 +0.72(+2.67%)
Dec 19, 2006 26.59 27.20 26.53 27.12 6,225,188 +0.40(+1.48%)
Dec 18, 2006 26.47 26.85 26.40 26.73 7,212,002 +0.15(+0.57%)
Dec 15, 2006 27.06 27.06 26.47 26.58 8,836,987 -0.48(-1.79%)
Dec 14, 2006 27.05 27.19 26.87 27.06 4,522,180 -0.01(-0.05%)
Dec 13, 2006 27.25 27.36 27.05 27.07 4,167,181 +0.03(+0.09%)
Dec 12, 2006 27.05 27.16 26.92 27.05 5,982,855 +13.56(+100.51%)
Dec 11, 2006 13.55 13.57 13.45 13.49 4,205,319 -0.06(-0.43%)
Dec 08, 2006 13.59 13.69 13.49 13.55 3,745,124 -0.02(-0.12%)
Dec 07, 2006 13.67 13.78 13.52 13.56 5,144,143 -0.01(-0.08%)
Dec 06, 2006 13.68 13.68 13.51 13.57 5,588,765 -0.08(-0.61%)
Dec 05, 2006 13.61 13.66 13.51 13.66 6,556,510 +0.27(+1.98%)
Dec 04, 2006 13.50 13.50 13.34 13.39 7,800,117 -0.01(-0.11%)
Dec 01, 2006 13.43 13.67 13.30 13.41 4,898,472 -0.23(-1.72%)
Nov 30, 2006 13.65 13.78 13.62 13.64 4,754,820 +0.00(+0.01%)
Nov 29, 2006 13.55 13.73 13.52 13.64 3,502,949 +0.11(+0.78%)
Nov 28, 2006 13.51 13.58 13.37 13.53 6,192,612 +0.01(+0.07%)
Nov 27, 2006 13.84 13.86 13.52 13.52 5,810,917 -0.48(-3.42%)
Nov 24, 2006 13.97 14.10 13.91 14.00 974,736 -0.01(-0.04%)
Nov 22, 2006 13.94 14.12 13.93 14.01 2,523,763 +0.03(+0.25%)
Nov 21, 2006 13.92 13.99 13.87 13.97 3,021,778 +0.09(+0.67%)
Nov 20, 2006 13.89 13.96 13.83 13.88 3,199,437 +0.01(+0.09%)
Nov 17, 2006 13.83 13.93 13.81 13.87 3,078,032 -0.06(-0.42%)
Nov 16, 2006 13.94 14.04 13.90 13.93 3,311,625 +0.08(+0.60%)
Nov 15, 2006 13.70 13.98 13.70 13.84 4,559,364 +0.05(+0.39%)
Nov 14, 2006 13.85 13.96 13.74 13.79 6,197,380 -0.07(-0.48%)
Nov 13, 2006 13.78 13.95 13.73 13.86 4,560,000 +0.08(+0.58%)
Nov 10, 2006 13.75 13.80 13.72 13.78 3,761,968 +0.05(+0.40%)
Nov 09, 2006 13.86 13.89 13.70 13.72 5,532,194 -0.12(-0.90%)
Nov 08, 2006 13.74 14.03 13.67 13.84 8,945,838 +0.09(+0.65%)
Nov 07, 2006 13.41 14.04 13.34 13.75 24,185,036 +0.77(+5.90%)
Nov 06, 2006 13.00 13.04 12.91 12.99 9,974,603 +0.05(+0.43%)
Nov 03, 2006 13.07 13.09 12.90 12.93 3,951,385 -0.12(-0.90%)
Nov 02, 2006 13.15 13.21 13.02 13.05 4,132,222 -0.10(-0.74%)
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.