Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.81 29.03 28.44 28.51 6,147,463 -0.32(-1.10%)
Feb 27, 2007 29.77 29.77 28.30 28.83 5,715,434 -1.04(-3.48%)
Feb 26, 2007 29.97 30.10 29.75 29.87 2,903,316 -0.14(-0.46%)
Feb 23, 2007 29.88 30.14 29.67 30.01 2,520,897 +0.02(+0.07%)
Feb 22, 2007 30.03 30.18 29.76 29.99 2,397,827 -0.12(-0.40%)
Feb 21, 2007 30.07 30.10 29.80 30.10 3,204,653 -0.03(-0.11%)
Feb 20, 2007 30.52 30.52 29.71 30.14 2,680,662 +0.13(+0.42%)
Feb 16, 2007 30.00 30.16 29.87 30.01 2,737,591 -0.15(-0.50%)
Feb 15, 2007 30.26 30.32 30.08 30.16 2,777,004 -0.17(-0.55%)
Feb 14, 2007 29.40 30.43 29.40 30.33 5,539,401 +0.77(+2.62%)
Feb 13, 2007 29.54 29.62 29.40 29.56 3,517,916 +0.15(+0.52%)
Feb 12, 2007 29.44 29.53 29.31 29.40 3,397,889 +0.06(+0.20%)
Feb 09, 2007 29.55 29.65 29.18 29.34 4,217,452 -0.26(-0.87%)
Feb 08, 2007 29.66 29.73 29.42 29.60 3,797,655 -0.05(-0.18%)
Feb 07, 2007 29.38 29.73 29.32 29.65 4,147,536 -0.23(-0.75%)
Feb 06, 2007 30.13 30.14 29.42 29.88 4,786,897 -0.28(-0.92%)
Feb 05, 2007 29.85 30.32 29.79 30.16 4,285,858 +0.23(+0.75%)
Feb 02, 2007 30.38 30.38 29.79 29.93 4,496,059 -0.22(-0.73%)
Feb 01, 2007 29.90 30.17 29.90 30.15 3,024,050 +0.37(+1.25%)
Jan 31, 2007 29.22 29.84 29.15 29.78 3,644,233 +0.54(+1.86%)
Jan 30, 2007 29.14 29.30 29.01 29.24 3,320,626 +0.05(+0.16%)
Jan 29, 2007 28.99 29.27 28.87 29.19 3,398,092 +0.16(+0.55%)
Jan 26, 2007 29.15 29.24 28.93 29.03 4,116,580 -0.11(-0.39%)
Jan 25, 2007 29.44 29.57 29.14 29.14 4,958,138 -0.36(-1.23%)
Jan 24, 2007 29.61 29.69 29.40 29.51 3,466,347 +0.05(+0.18%)
Jan 23, 2007 29.32 29.57 29.25 29.46 3,167,355 +0.23(+0.79%)
Jan 22, 2007 29.36 29.47 29.18 29.22 2,631,887 -0.19(-0.63%)
Jan 19, 2007 29.54 29.63 29.28 29.41 3,424,065 -0.10(-0.34%)
Jan 18, 2007 29.47 29.93 29.45 29.51 5,202,919 +0.03(+0.11%)
Jan 17, 2007 29.33 29.83 29.24 29.48 4,355,019 +0.19(+0.63%)
Jan 16, 2007 29.29 29.51 29.10 29.29 3,034,016 +0.12(+0.41%)
Jan 12, 2007 29.19 29.43 29.06 29.17 3,365,777 +0.17(+0.59%)
Jan 11, 2007 28.97 29.13 28.82 29.00 4,402,284 +0.13(+0.46%)
Jan 10, 2007 29.36 29.54 28.63 28.87 3,735,742 -0.22(-0.75%)
Jan 09, 2007 29.14 29.38 28.75 29.08 3,887,051 +0.01(+0.02%)
Jan 08, 2007 28.66 29.16 28.55 29.08 2,740,007 +0.28(+0.99%)
Jan 05, 2007 28.81 28.95 28.59 28.79 2,796,031 -0.25(-0.87%)
Jan 04, 2007 29.05 29.12 28.75 29.05 2,773,229 +0.00(+0.00%)
Jan 03, 2007 29.22 29.71 28.85 29.05 4,273,023 -0.15(-0.52%)
Dec 29, 2006 29.31 29.47 29.13 29.20 2,165,278 -0.11(-0.36%)
Dec 28, 2006 29.48 29.52 29.30 29.30 1,909,775 -0.17(-0.58%)
Dec 27, 2006 29.40 29.57 29.14 29.48 2,674,471 +0.08(+0.27%)
Dec 26, 2006 29.15 29.42 29.10 29.40 1,506,589 +0.23(+0.79%)
Dec 22, 2006 29.54 29.54 29.16 29.16 3,461,968 -0.23(-0.77%)
Dec 21, 2006 29.33 29.47 29.22 29.39 6,627,058 +0.09(+0.29%)
Dec 20, 2006 28.75 29.39 28.71 29.30 8,100,577 +0.76(+2.67%)
Dec 19, 2006 27.98 28.62 27.92 28.54 5,915,668 +0.42(+1.48%)
Dec 18, 2006 27.85 28.25 27.78 28.12 6,853,417 +0.16(+0.57%)
Dec 15, 2006 28.48 28.48 27.86 27.97 8,397,606 -0.51(-1.79%)
Dec 14, 2006 28.47 28.61 28.28 28.48 4,297,335 -0.01(-0.05%)
Dec 13, 2006 28.68 28.79 28.46 28.49 3,959,987 +0.03(+0.09%)
Dec 12, 2006 28.47 28.58 28.32 28.46 5,685,384 +14.27(+100.51%)
Dec 11, 2006 14.26 14.28 14.15 14.19 3,996,228 -0.06(-0.43%)
Dec 08, 2006 14.30 14.41 14.20 14.26 3,558,914 -0.02(-0.12%)
Dec 07, 2006 14.39 14.51 14.23 14.27 4,888,373 -0.01(-0.08%)
Dec 06, 2006 14.39 14.39 14.21 14.28 5,310,888 -0.09(-0.61%)
Dec 05, 2006 14.32 14.38 14.22 14.37 6,230,516 +0.28(+1.99%)
Dec 04, 2006 14.20 14.20 14.03 14.09 7,412,291 -0.01(-0.11%)
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.