Emerson Electric (NY: EMR )

82.03 +4.24 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.13 45.06 44.02 44.97 2,413,300 +0.82(+1.86%)
Jan 30, 2007 44.01 44.25 43.80 44.15 2,199,000 +0.07(+0.16%)
Jan 29, 2007 43.78 44.20 43.59 44.08 2,250,300 +0.24(+0.55%)
Jan 26, 2007 44.02 44.15 43.69 43.84 2,726,100 -0.17(-0.39%)
Jan 25, 2007 44.46 44.66 44.00 44.01 3,283,400 -0.55(-1.23%)
Jan 24, 2007 44.72 44.84 44.40 44.56 2,295,500 +0.08(+0.18%)
Jan 23, 2007 44.28 44.66 44.17 44.48 2,097,500 +0.35(+0.79%)
Jan 22, 2007 44.33 44.50 44.06 44.13 1,742,900 -0.28(-0.63%)
Jan 19, 2007 44.60 44.75 44.21 44.41 2,267,500 -0.15(-0.34%)
Jan 18, 2007 44.50 45.20 44.47 44.56 3,445,500 +0.05(+0.11%)
Jan 17, 2007 44.29 45.05 44.15 44.51 2,884,000 +0.28(+0.63%)
Jan 16, 2007 44.23 44.56 43.95 44.23 2,009,200 +0.18(+0.41%)
Jan 12, 2007 44.08 44.44 43.88 44.05 2,228,900 +0.26(+0.59%)
Jan 11, 2007 43.75 43.99 43.52 43.79 2,915,300 +0.20(+0.46%)
Jan 10, 2007 44.33 44.61 43.24 43.59 2,473,900 -0.33(-0.75%)
Jan 09, 2007 44.00 44.36 43.42 43.92 2,574,100 +0.01(+0.02%)
Jan 08, 2007 43.28 44.04 43.11 43.91 1,814,500 +0.43(+0.99%)
Jan 05, 2007 43.50 43.72 43.18 43.48 1,851,600 -0.38(-0.87%)
Jan 04, 2007 43.86 43.98 43.42 43.86 1,836,500 +0.00(+0.00%)
Jan 03, 2007 44.12 44.87 43.56 43.86 2,829,700 -0.23(-0.52%)
Dec 29, 2006 44.26 44.50 43.99 44.09 1,433,900 -0.16(-0.36%)
Dec 28, 2006 44.52 44.57 44.24 44.25 1,264,700 -0.26(-0.58%)
Dec 27, 2006 44.39 44.65 44.00 44.51 1,771,100 +0.12(+0.27%)
Dec 26, 2006 44.02 44.43 43.95 44.39 997,700 +0.35(+0.79%)
Dec 22, 2006 44.60 44.60 44.04 44.04 2,292,600 -0.34(-0.77%)
Dec 21, 2006 44.29 44.50 44.13 44.38 4,388,600 +0.13(+0.29%)
Dec 20, 2006 43.42 44.38 43.35 44.25 5,364,400 +1.15(+2.67%)
Dec 19, 2006 42.25 43.22 42.16 43.10 3,917,500 +0.63(+1.48%)
Dec 18, 2006 42.06 42.66 41.95 42.47 4,538,500 +0.24(+0.57%)
Dec 15, 2006 43.00 43.00 42.07 42.23 5,561,100 -0.77(-1.79%)
Dec 14, 2006 42.99 43.20 42.70 43.00 2,845,800 -0.02(-0.05%)
Dec 13, 2006 43.31 43.48 42.98 43.02 2,622,400 +0.04(+0.09%)
Dec 12, 2006 42.99 43.16 42.77 42.98 3,765,000 +0.11(+0.26%)
Dec 11, 2006 43.05 43.12 42.75 42.87 1,323,200 -0.19(-0.43%)
Dec 08, 2006 43.20 43.51 42.88 43.05 1,178,400 -0.05(-0.12%)
Dec 07, 2006 43.45 43.81 42.97 43.10 1,618,600 -0.04(-0.08%)
Dec 06, 2006 43.47 43.47 42.92 43.14 1,758,500 -0.27(-0.61%)
Dec 05, 2006 43.26 43.42 42.95 43.41 2,063,000 +0.84(+1.99%)
Dec 04, 2006 42.89 42.90 42.38 42.56 2,454,300 -0.04(-0.11%)
Dec 01, 2006 42.67 43.44 42.27 42.60 1,541,300 -0.75(-1.72%)
Nov 30, 2006 43.38 43.81 43.29 43.35 1,496,100 +0.01(+0.01%)
Nov 29, 2006 43.05 43.62 42.95 43.34 1,102,200 +0.34(+0.78%)
Nov 28, 2006 42.92 43.16 42.48 43.01 1,948,500 +0.03(+0.07%)
Nov 27, 2006 44.00 44.05 42.98 42.98 1,828,400 -1.52(-3.42%)
Nov 24, 2006 44.40 44.83 44.20 44.50 306,700 -0.02(-0.04%)
Nov 22, 2006 44.30 44.87 44.27 44.52 794,100 +0.11(+0.25%)
Nov 21, 2006 44.23 44.47 44.09 44.41 950,800 +0.29(+0.67%)
Nov 20, 2006 44.15 44.37 43.95 44.12 1,006,700 +0.04(+0.09%)
Nov 17, 2006 43.94 44.28 43.90 44.08 968,500 -0.18(-0.42%)
Nov 16, 2006 44.29 44.62 44.18 44.26 1,042,000 +0.27(+0.60%)
Nov 15, 2006 43.55 44.45 43.52 43.99 1,434,600 +0.17(+0.39%)
Nov 14, 2006 44.02 44.36 43.66 43.83 1,950,000 -0.21(-0.48%)
Nov 13, 2006 43.78 44.35 43.64 44.03 1,434,800 +0.25(+0.58%)
Nov 10, 2006 43.70 43.87 43.61 43.78 1,183,700 +0.18(+0.40%)
Nov 09, 2006 44.05 44.13 43.55 43.60 1,740,700 -0.40(-0.90%)
Nov 08, 2006 43.67 44.60 43.46 44.00 2,814,800 +0.28(+0.65%)
Nov 07, 2006 42.62 44.62 42.40 43.72 7,609,800 +2.44(+5.90%)
Nov 06, 2006 41.33 41.45 41.04 41.28 3,138,500 +0.18(+0.43%)
Nov 03, 2006 41.52 41.60 41.01 41.10 1,243,300 -0.38(-0.90%)
Nov 02, 2006 41.79 41.98 41.38 41.48 1,300,200 -0.31(-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.