Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.35 30.55 29.97 30.11 1,504,300 -0.23(-0.76%)
Apr 29, 2004 30.70 31.09 29.95 30.34 1,120,100 -0.38(-1.24%)
Apr 28, 2004 31.12 31.12 30.65 30.72 1,266,700 -0.53(-1.70%)
Apr 27, 2004 31.05 31.53 30.85 31.25 1,246,600 +0.20(+0.63%)
Apr 26, 2004 31.12 31.27 30.92 31.05 937,200 +0.02(+0.06%)
Apr 23, 2004 30.95 31.17 30.60 31.04 915,800 -0.24(-0.77%)
Apr 22, 2004 30.60 31.50 30.58 31.27 1,494,400 +0.45(+1.48%)
Apr 21, 2004 30.55 31.07 30.47 30.82 1,192,300 +0.27(+0.90%)
Apr 20, 2004 30.96 31.30 30.53 30.55 1,589,800 -0.41(-1.34%)
Apr 19, 2004 31.15 31.23 30.68 30.96 783,800 -0.27(-0.85%)
Apr 16, 2004 31.00 31.33 30.78 31.23 1,841,700 +0.68(+2.21%)
Apr 15, 2004 30.62 30.82 30.28 30.55 1,111,900 +0.08(+0.26%)
Apr 14, 2004 30.33 30.67 30.17 30.47 1,039,600 -0.13(-0.42%)
Apr 13, 2004 31.30 31.30 30.38 30.60 1,094,300 -0.43(-1.40%)
Apr 12, 2004 30.70 31.20 30.64 31.04 718,000 +0.41(+1.36%)
Apr 08, 2004 31.12 31.19 30.48 30.62 899,600 -0.21(-0.67%)
Apr 07, 2004 31.16 31.26 30.68 30.83 1,013,900 -0.33(-1.08%)
Apr 06, 2004 30.88 31.55 30.85 31.16 1,659,700 +0.07(+0.23%)
Apr 05, 2004 30.52 31.09 30.30 31.09 1,440,400 +0.70(+2.29%)
Apr 02, 2004 30.26 30.70 29.59 30.39 2,143,800 +0.42(+1.40%)
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.