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 (%)
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%)
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.