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 (%)
Jun 30, 2005 10.47 10.50 10.35 10.37 5,966,856 -0.17(-1.65%)
Jun 29, 2005 10.67 10.68 10.53 10.54 4,316,494 -0.10(-0.96%)
Jun 28, 2005 10.47 10.68 10.44 10.64 3,312,503 +0.19(+1.77%)
Jun 27, 2005 10.48 10.52 10.41 10.46 3,279,883 -0.02(-0.22%)
Jun 24, 2005 10.61 10.61 10.47 10.48 6,599,635 -0.13(-1.23%)
Jun 23, 2005 10.80 10.84 10.59 10.61 4,394,119 -0.19(-1.78%)
Jun 22, 2005 10.78 10.84 10.76 10.80 3,531,182 +0.03(+0.25%)
Jun 21, 2005 10.77 10.82 10.74 10.78 4,781,942 +0.01(+0.09%)
Jun 20, 2005 10.85 10.89 10.76 10.77 4,032,875 -0.16(-1.44%)
Jun 17, 2005 11.00 11.01 10.78 10.93 5,473,922 +0.09(+0.81%)
Jun 16, 2005 10.79 10.93 10.77 10.84 2,671,870 +0.04(+0.41%)
Jun 15, 2005 10.81 10.82 10.70 10.79 3,121,310 +0.02(+0.15%)
Jun 14, 2005 10.74 10.86 10.73 10.78 2,767,920 +0.01(+0.09%)
Jun 13, 2005 10.77 10.89 10.75 10.77 2,455,306 +0.01(+0.09%)
Jun 10, 2005 10.83 10.91 10.68 10.76 3,143,057 -0.08(-0.73%)
Jun 09, 2005 10.78 10.89 10.76 10.84 3,084,159 +0.01(+0.12%)
Jun 08, 2005 10.88 10.99 10.81 10.82 4,542,422 -0.04(-0.34%)
Jun 07, 2005 11.07 11.14 10.85 10.86 6,119,991 -0.16(-1.41%)
Jun 06, 2005 10.92 11.04 10.92 11.02 2,819,871 +0.05(+0.47%)
Jun 03, 2005 11.03 11.12 10.95 10.96 4,384,453 -0.11(-1.03%)
Jun 02, 2005 11.09 11.12 11.03 11.08 2,787,251 -0.02(-0.18%)
Jun 01, 2005 10.99 11.13 10.99 11.10 3,525,443 +0.09(+0.86%)
May 31, 2005 11.04 11.07 10.98 11.00 4,221,048 -0.11(-0.98%)
May 27, 2005 11.09 11.14 11.08 11.11 1,643,415 +0.02(+0.19%)
May 26, 2005 11.05 11.12 11.02 11.09 3,613,942 +0.07(+0.65%)
May 25, 2005 11.16 11.22 10.99 11.02 4,812,146 -0.20(-1.81%)
May 24, 2005 11.25 11.28 11.19 11.22 2,808,696 -0.03(-0.29%)
May 23, 2005 11.19 11.36 11.16 11.26 3,003,513 +0.10(+0.88%)
May 20, 2005 11.22 11.24 11.10 11.16 3,813,894 -0.06(-0.58%)
May 19, 2005 11.30 11.30 11.12 11.22 3,207,694 -0.01(-0.06%)
May 18, 2005 11.09 11.27 11.06 11.23 3,921,724 +0.20(+1.79%)
May 17, 2005 10.91 11.04 10.87 11.03 3,422,749 +0.05(+0.47%)
May 16, 2005 10.89 11.01 10.87 10.98 2,890,851 +0.16(+1.44%)
May 13, 2005 10.93 10.99 10.76 10.83 3,194,102 -0.11(-0.97%)
May 12, 2005 11.01 11.07 10.89 10.93 4,398,045 -0.09(-0.81%)
May 11, 2005 10.95 11.04 10.90 11.02 3,127,351 +0.01(+0.08%)
May 10, 2005 11.09 11.10 10.98 11.01 3,176,282 -0.14(-1.26%)
May 09, 2005 11.02 11.15 11.02 11.15 2,685,160 +0.09(+0.78%)
May 06, 2005 11.07 11.14 11.00 11.07 3,016,803 +0.04(+0.36%)
May 05, 2005 11.09 11.21 10.96 11.03 5,440,395 -0.06(-0.57%)
May 04, 2005 10.96 11.09 10.93 11.09 7,605,136 +0.18(+1.67%)
May 03, 2005 10.66 10.93 10.60 10.91 9,631,239 +0.31(+2.97%)
May 02, 2005 10.45 10.59 10.43 10.59 5,005,151 +0.22(+2.12%)
Apr 29, 2005 10.22 10.45 10.16 10.37 7,919,260 +0.22(+2.15%)
Apr 28, 2005 10.31 10.35 10.05 10.16 8,873,716 -0.25(-2.43%)
Apr 27, 2005 10.42 10.46 10.31 10.41 5,317,766 -0.05(-0.51%)
Apr 26, 2005 10.69 10.70 10.39 10.46 7,163,549 -0.23(-2.15%)
Apr 25, 2005 10.72 10.84 10.65 10.69 3,776,743 +0.07(+0.64%)
Apr 22, 2005 10.71 10.76 10.52 10.62 4,425,531 -0.08(-0.77%)
Apr 21, 2005 10.52 10.79 10.44 10.71 5,409,285 +0.32(+3.13%)
Apr 20, 2005 10.49 10.60 10.37 10.38 4,685,288 -0.07(-0.71%)
Apr 19, 2005 10.38 10.50 10.35 10.46 3,368,381 +0.09(+0.88%)
Apr 18, 2005 10.38 10.44 10.29 10.37 4,278,134 +0.02(+0.22%)
Apr 15, 2005 10.53 10.54 10.31 10.34 6,829,490 -0.20(-1.88%)
Apr 14, 2005 10.68 10.69 10.50 10.54 5,266,116 -0.13(-1.22%)
Apr 13, 2005 10.82 10.85 10.65 10.67 3,635,387 -0.14(-1.32%)
Apr 12, 2005 10.77 10.87 10.63 10.81 3,829,601 +0.01(+0.14%)
Apr 11, 2005 10.80 10.86 10.74 10.80 3,496,749 -0.00(-0.01%)
Apr 08, 2005 10.99 11.00 10.79 10.80 2,776,981 -0.15(-1.33%)
Apr 07, 2005 10.74 11.02 10.74 10.95 4,940,816 +0.25(+2.29%)
Apr 06, 2005 10.83 10.87 10.65 10.70 4,959,845 -0.09(-0.83%)
Apr 05, 2005 10.61 10.82 10.60 10.79 7,307,624 +0.24(+2.29%)
Apr 04, 2005 10.61 10.65 10.50 10.55 4,167,586 -0.04(-0.36%)
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.