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 (%)
Apr 30, 2007 31.77 31.77 31.06 31.12 6,798,399 -0.59(-1.86%)
Apr 27, 2007 31.19 31.81 31.18 31.71 7,149,997 +0.27(+0.86%)
Apr 26, 2007 30.53 31.46 30.47 31.44 8,563,212 +1.34(+4.44%)
Apr 25, 2007 30.03 30.14 29.83 30.10 3,608,885 +0.24(+0.80%)
Apr 24, 2007 29.79 30.06 29.71 29.86 3,169,406 +0.06(+0.20%)
Apr 23, 2007 29.79 30.00 29.73 29.80 3,081,731 +0.03(+0.09%)
Apr 20, 2007 29.77 29.99 29.46 29.77 5,994,617 +0.34(+1.15%)
Apr 19, 2007 29.77 29.77 29.27 29.44 3,690,742 -0.03(-0.09%)
Apr 18, 2007 29.24 29.55 29.14 29.46 4,447,435 +0.08(+0.27%)
Apr 17, 2007 28.99 29.50 28.88 29.38 5,172,567 +0.38(+1.32%)
Apr 16, 2007 28.81 29.01 28.64 29.00 4,454,046 +0.38(+1.32%)
Apr 13, 2007 28.30 29.00 28.30 28.62 5,627,341 +0.41(+1.46%)
Apr 12, 2007 28.26 28.27 27.71 28.21 5,671,245 +0.50(+1.79%)
Apr 11, 2007 28.22 28.29 27.69 27.71 4,005,207 -0.51(-1.81%)
Apr 10, 2007 28.18 28.31 28.03 28.22 3,257,042 -0.07(-0.23%)
Apr 09, 2007 28.30 28.50 28.23 28.29 1,719,809 -0.06(-0.21%)
Apr 05, 2007 28.14 28.35 28.05 28.35 2,635,188 +0.07(+0.23%)
Apr 04, 2007 28.38 28.41 28.23 28.28 2,845,565 -0.05(-0.16%)
Apr 03, 2007 28.37 28.54 28.30 28.33 3,040,141 +0.05(+0.16%)
Apr 02, 2007 28.54 28.67 28.16 28.28 3,563,332 -0.25(-0.88%)
Mar 30, 2007 28.38 28.66 28.05 28.54 4,342,334 +0.13(+0.44%)
Mar 29, 2007 28.36 29.05 28.22 28.41 3,197,256 +0.16(+0.56%)
Mar 28, 2007 28.38 28.38 28.07 28.25 3,935,826 -0.17(-0.58%)
Mar 27, 2007 28.74 28.74 28.28 28.42 5,405,116 -0.37(-1.29%)
Mar 26, 2007 29.03 29.07 28.57 28.79 2,344,487 -0.28(-0.98%)
Mar 23, 2007 29.04 29.56 28.84 29.07 2,022,331 +0.03(+0.11%)
Mar 22, 2007 29.71 29.79 28.84 29.04 2,749,974 -0.20(-0.68%)
Mar 21, 2007 28.81 29.28 28.68 29.24 3,951,681 +0.72(+2.53%)
Mar 20, 2007 28.37 28.52 28.27 28.52 3,526,901 +0.09(+0.33%)
Mar 19, 2007 28.20 28.46 28.18 28.42 2,768,094 +0.46(+1.63%)
Mar 16, 2007 28.14 28.29 27.65 27.97 5,248,221 -0.11(-0.38%)
Mar 15, 2007 28.20 28.30 27.97 28.07 3,768,058 -0.13(-0.47%)
Mar 14, 2007 28.79 28.32 27.72 28.20 3,935,977 +0.25(+0.90%)
Mar 13, 2007 28.79 28.67 27.95 27.95 4,037,302 -0.84(-2.92%)
Mar 12, 2007 28.77 28.90 28.65 28.79 2,718,564 -0.01(-0.05%)
Mar 09, 2007 28.77 29.00 28.66 28.81 4,499,834 +0.36(+1.28%)
Mar 08, 2007 28.32 28.61 28.03 28.44 3,874,366 +0.25(+0.89%)
Mar 07, 2007 28.08 28.38 28.03 28.19 3,220,207 -0.03(-0.12%)
Mar 06, 2007 27.91 28.40 27.91 28.22 4,687,233 +0.34(+1.21%)
Mar 05, 2007 27.75 28.32 27.75 27.89 4,446,529 -0.28(-1.01%)
Mar 02, 2007 28.46 28.60 28.07 28.17 4,278,006 -0.28(-1.00%)
Mar 01, 2007 28.54 28.54 27.32 28.46 5,722,001 -0.05(-0.19%)
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%)
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.