Emerson Electric (NY: EMR )

84.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.47 38.92 37.98 38.73 1,839,900 +0.13(+0.34%)
Jan 30, 2006 38.53 39.07 38.53 38.59 1,303,200 -0.37(-0.95%)
Jan 27, 2006 38.75 39.04 38.72 38.97 1,588,500 +0.16(+0.41%)
Jan 26, 2006 39.16 39.22 38.75 38.80 1,649,900 -0.29(-0.74%)
Jan 25, 2006 38.85 39.32 38.77 39.09 1,670,400 +0.49(+1.28%)
Jan 24, 2006 38.65 38.94 38.44 38.60 1,371,700 +0.16(+0.42%)
Jan 23, 2006 38.85 38.89 38.23 38.44 1,589,300 -0.34(-0.89%)
Jan 20, 2006 39.19 39.88 38.74 38.78 1,571,400 -0.77(-1.93%)
Jan 19, 2006 39.12 39.87 38.95 39.55 1,805,200 +0.45(+1.16%)
Jan 18, 2006 39.00 39.58 38.86 39.09 1,584,600 +0.12(+0.30%)
Jan 17, 2006 39.36 39.46 38.98 38.98 1,530,800 -0.38(-0.97%)
Jan 13, 2006 39.25 39.61 39.15 39.36 1,130,100 +0.27(+0.68%)
Jan 12, 2006 39.10 39.16 38.72 39.09 1,084,500 +0.00(+0.00%)
Jan 11, 2006 39.25 39.30 38.97 39.09 1,090,000 -0.15(-0.38%)
Jan 10, 2006 38.62 39.30 38.53 39.24 1,774,000 +0.62(+1.61%)
Jan 09, 2006 38.15 38.66 38.00 38.62 1,417,600 +0.46(+1.21%)
Jan 06, 2006 37.83 38.56 37.83 38.16 1,901,500 +0.62(+1.66%)
Jan 05, 2006 37.62 37.80 37.42 37.54 1,895,500 -0.08(-0.21%)
Jan 04, 2006 37.66 38.22 37.62 37.62 1,419,600 +0.05(+0.15%)
Jan 03, 2006 37.52 37.67 36.78 37.56 1,625,000 +0.21(+0.58%)
Dec 30, 2005 37.52 37.59 37.31 37.35 707,100 -0.37(-0.97%)
Dec 29, 2005 37.88 38.00 37.65 37.72 458,000 -0.16(-0.42%)
Dec 28, 2005 38.00 38.08 37.72 37.88 599,600 -0.02(-0.04%)
Dec 27, 2005 38.48 38.73 37.87 37.89 1,036,400 -0.48(-1.26%)
Dec 23, 2005 38.30 38.45 38.19 38.38 521,800 +0.19(+0.48%)
Dec 22, 2005 37.92 38.26 37.76 38.19 836,600 +0.42(+1.11%)
Dec 21, 2005 37.90 38.02 37.70 37.77 955,400 +0.09(+0.23%)
Dec 20, 2005 37.75 37.98 37.65 37.69 1,180,800 -0.04(-0.12%)
Dec 19, 2005 37.77 38.02 37.68 37.73 882,600 -0.03(-0.08%)
Dec 16, 2005 37.91 38.06 37.76 37.76 2,241,900 -0.14(-0.37%)
Dec 15, 2005 38.70 38.70 37.77 37.90 1,732,100 -0.80(-2.07%)
Dec 14, 2005 38.69 38.92 38.47 38.70 1,098,000 +0.02(+0.04%)
Dec 13, 2005 38.24 38.75 38.12 38.69 1,047,500 +0.40(+1.03%)
Dec 12, 2005 38.11 38.49 38.12 38.29 988,200 +0.19(+0.49%)
Dec 09, 2005 38.58 38.70 38.08 38.10 1,461,200 -0.20(-0.52%)
Dec 08, 2005 38.35 38.54 38.15 38.30 1,353,200 +0.01(+0.01%)
Dec 07, 2005 38.40 38.47 38.20 38.30 1,412,000 -0.31(-0.80%)
Dec 06, 2005 38.65 38.75 38.48 38.61 1,765,600 +0.11(+0.29%)
Dec 05, 2005 38.53 38.59 38.38 38.50 1,149,100 -0.15(-0.39%)
Dec 02, 2005 38.60 38.73 38.38 38.65 1,746,900 +0.03(+0.08%)
Dec 01, 2005 37.81 38.77 37.87 38.62 2,103,300 +0.81(+2.16%)
Nov 30, 2005 37.91 37.99 37.69 37.80 1,484,200 +0.02(+0.05%)
Nov 29, 2005 37.45 37.84 37.28 37.78 2,434,800 +0.63(+1.71%)
Nov 28, 2005 36.55 37.20 36.52 37.15 1,404,400 +0.64(+1.77%)
Nov 25, 2005 36.60 36.70 36.48 36.51 209,000 -0.10(-0.29%)
Nov 23, 2005 36.50 36.73 36.40 36.61 800,000 +0.00(+0.00%)
Nov 22, 2005 36.50 36.67 36.20 36.61 1,045,500 +0.19(+0.51%)
Nov 21, 2005 36.15 36.44 36.01 36.42 777,700 +0.17(+0.47%)
Nov 18, 2005 36.70 36.70 36.13 36.26 1,213,900 -0.19(-0.52%)
Nov 17, 2005 36.08 36.45 36.01 36.45 1,198,300 +0.49(+1.38%)
Nov 16, 2005 35.90 36.02 35.77 35.95 855,100 +0.08(+0.21%)
Nov 15, 2005 35.85 36.22 35.85 35.88 988,900 +0.01(+0.01%)
Nov 14, 2005 35.77 36.06 35.58 35.87 844,000 +0.09(+0.27%)
Nov 11, 2005 35.71 35.91 35.70 35.77 602,500 +0.07(+0.20%)
Nov 10, 2005 35.30 35.74 35.11 35.70 1,056,500 +0.49(+1.39%)
Nov 09, 2005 35.35 35.52 35.12 35.22 1,045,300 -0.30(-0.86%)
Nov 08, 2005 35.33 35.66 35.28 35.52 1,207,000 -0.03(-0.08%)
Nov 07, 2005 35.30 35.62 35.38 35.55 1,115,000 +0.25(+0.72%)
Nov 04, 2005 35.25 35.33 35.15 35.30 1,544,900 +0.05(+0.14%)
Nov 03, 2005 35.33 35.49 35.18 35.24 1,963,500 -0.05(-0.14%)
Nov 02, 2005 35.12 35.38 34.85 35.30 1,731,200 +0.18(+0.51%)
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.