Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.54 10.68 10.54 10.60 2,981,766 +0.01(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,171,211 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,946 +0.24(+2.34%)
Oct 26, 2004 10.30 10.47 10.29 10.47 2,912,901 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,866 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,483 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.36 3,499,166 +0.09(+0.92%)
Oct 20, 2004 10.25 10.31 10.13 10.27 3,059,089 +0.00(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,936 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,486 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,387 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,885 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.29 10.38 2,839,806 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.30 10.44 2,704,189 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,801,081 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,190,176 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,767 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,348 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.37 10.40 4,078,182 -0.17(-1.57%)
Oct 04, 2004 10.59 10.65 10.52 10.57 4,149,464 -0.01(-0.09%)
Oct 01, 2004 10.27 10.59 10.24 10.58 5,213,561 +0.33(+3.25%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,626 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,826 +0.01(+0.14%)
Sep 28, 2004 10.16 10.30 10.11 10.28 3,107,114 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.15 4,025,626 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,482 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,986 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,921 -0.12(-1.16%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,276 +0.10(+0.97%)
Sep 20, 2004 10.36 10.41 10.31 10.37 2,920,754 -0.02(-0.18%)
Sep 17, 2004 10.40 10.46 10.34 10.38 3,777,951 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,809 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,698 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,649 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,478 +0.06(+0.53%)
Sep 10, 2004 10.37 10.55 10.35 10.54 4,308,339 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,908 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.35 10.39 2,774,867 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,809 +0.14(+1.40%)
Sep 03, 2004 10.34 10.36 10.27 10.32 2,926,190 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.34 2,649,519 +0.07(+0.69%)
Sep 01, 2004 10.31 10.37 10.18 10.27 3,802,115 -0.03(-0.30%)
Aug 31, 2004 10.28 10.32 10.23 10.30 2,785,438 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,639 -0.05(-0.48%)
Aug 27, 2004 10.35 10.36 10.22 10.29 1,991,368 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.35 2,551,959 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,115,205 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.16 10.23 2,039,695 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,173,261 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,616 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,681 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.33 2,542,294 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,646 +0.06(+0.60%)
Aug 16, 2004 9.982 10.18 9.961 10.14 3,152,118 +0.16(+1.61%)
Aug 13, 2004 9.889 9.992 9.841 9.977 3,686,734 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.821 9.884 4,309,849 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.921 10.03 3,017,709 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,900 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.969 10.03 3,537,827 +0.02(+0.16%)
Aug 06, 2004 10.08 10.11 9.954 10.02 4,743,280 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,592,195 -0.16(-1.53%)
Aug 04, 2004 10.39 10.40 10.15 10.30 6,640,411 -0.07(-0.70%)
Aug 03, 2004 10.35 10.49 10.31 10.38 13,257,867 +0.31(+3.11%)
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.