Emerson Electric (NY: EMR )

105.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.934 8.028 7.803 7.976 5,226,139 +0.04(+0.56%)
Apr 29, 2003 7.913 7.953 7.811 7.932 3,934,859 -0.02(-0.26%)
Apr 28, 2003 7.874 7.994 7.819 7.953 4,627,377 +0.12(+1.59%)
Apr 25, 2003 8.000 8.047 7.797 7.828 6,677,597 -0.15(-1.89%)
Apr 24, 2003 7.924 8.011 7.844 7.979 9,632,317 +0.06(+0.69%)
Apr 23, 2003 7.854 7.940 7.810 7.924 3,296,688 +0.07(+0.92%)
Apr 22, 2003 7.677 7.874 7.602 7.852 4,315,919 +0.17(+2.17%)
Apr 21, 2003 7.687 7.739 7.608 7.685 2,707,142 -0.00(-0.02%)
Apr 17, 2003 7.462 7.695 7.462 7.687 3,418,411 +0.22(+3.02%)
Apr 16, 2003 7.622 7.655 7.459 7.462 2,839,671 -0.14(-1.84%)
Apr 15, 2003 7.541 7.615 7.481 7.602 4,439,548 +0.06(+0.81%)
Apr 14, 2003 7.473 7.552 7.452 7.541 3,736,225 +0.14(+1.83%)
Apr 11, 2003 7.497 7.577 7.388 7.405 3,341,817 -0.05(-0.70%)
Apr 10, 2003 7.426 7.457 7.323 7.457 4,342,297 +0.10(+1.35%)
Apr 09, 2003 7.621 7.621 7.330 7.358 4,109,657 -0.11(-1.43%)
Apr 08, 2003 7.457 7.484 7.371 7.465 4,257,123 -0.02(-0.27%)
Apr 07, 2003 7.523 7.674 7.465 7.486 4,744,650 -0.01(-0.11%)
Apr 04, 2003 7.531 7.561 7.418 7.493 4,999,855 -0.06(-0.77%)
Apr 03, 2003 7.583 7.616 7.465 7.552 4,641,678 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.330 7.548 4,276,192 +0.29(+3.97%)
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.