Emerson Electric (NY: EMR )

91.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.72 25.90 25.35 25.55 1,400,100 -0.17(-0.66%)
Jun 27, 2003 26.20 26.27 25.60 25.72 912,300 -0.44(-1.66%)
Jun 26, 2003 26.07 26.25 25.75 26.16 829,300 +0.21(+0.83%)
Jun 25, 2003 26.21 26.44 25.92 25.94 1,615,900 -0.30(-1.12%)
Jun 24, 2003 26.27 26.44 26.20 26.24 1,218,200 -0.01(-0.06%)
Jun 23, 2003 26.52 26.55 26.08 26.25 969,000 -0.40(-1.50%)
Jun 20, 2003 26.80 26.93 26.57 26.65 1,415,200 -0.02(-0.09%)
Jun 19, 2003 26.76 27.02 26.56 26.67 1,696,900 -0.12(-0.47%)
Jun 18, 2003 26.61 26.98 26.55 26.80 1,223,800 +0.19(+0.71%)
Jun 17, 2003 26.90 26.90 26.25 26.61 1,037,800 -0.10(-0.37%)
Jun 16, 2003 26.08 26.71 25.98 26.71 1,624,000 +0.46(+1.75%)
Jun 13, 2003 26.86 26.86 26.05 26.25 1,910,200 -0.61(-2.27%)
Jun 12, 2003 27.23 27.23 26.58 26.86 1,635,000 -0.24(-0.90%)
Jun 11, 2003 26.85 27.11 26.67 27.11 1,080,100 +0.32(+1.19%)
Jun 10, 2003 26.83 26.92 26.60 26.79 1,438,300 -0.01(-0.06%)
Jun 09, 2003 27.16 27.34 26.80 26.80 1,159,600 -0.41(-1.49%)
Jun 06, 2003 27.29 27.62 27.04 27.20 1,806,100 +0.03(+0.11%)
Jun 05, 2003 26.85 27.24 26.80 27.17 1,457,200 +0.19(+0.70%)
Jun 04, 2003 26.55 27.09 26.50 26.99 1,545,700 +0.29(+1.07%)
Jun 03, 2003 26.67 26.83 26.33 26.70 1,960,500 +0.43(+1.64%)
Jun 02, 2003 26.24 26.67 26.17 26.27 1,719,300 +0.12(+0.46%)
May 30, 2003 25.50 26.15 25.42 26.15 1,787,100 +0.81(+3.20%)
May 29, 2003 25.60 25.70 25.11 25.34 2,118,700 -0.26(-1.02%)
May 28, 2003 25.58 25.82 25.55 25.60 1,770,200 +0.15(+0.59%)
May 27, 2003 24.80 25.48 24.59 25.45 1,833,700 +0.65(+2.62%)
May 23, 2003 24.75 24.96 24.56 24.80 1,256,800 +0.00(+0.00%)
May 22, 2003 24.46 24.84 24.41 24.80 1,566,000 +0.33(+1.37%)
May 21, 2003 24.30 24.83 24.08 24.46 1,977,400 +0.14(+0.55%)
May 20, 2003 24.48 24.60 24.11 24.33 1,984,600 +0.09(+0.37%)
May 19, 2003 24.33 24.46 24.20 24.24 1,743,700 -0.09(-0.35%)
May 16, 2003 24.40 24.77 24.33 24.33 2,549,300 -0.07(-0.31%)
May 15, 2003 24.20 24.62 24.17 24.40 1,746,100 +0.15(+0.64%)
May 14, 2003 24.58 24.60 24.00 24.25 2,421,200 -0.55(-2.20%)
May 13, 2003 24.86 24.93 24.52 24.79 1,252,200 -0.06(-0.24%)
May 12, 2003 24.45 24.90 24.36 24.85 1,725,700 +0.21(+0.87%)
May 09, 2003 24.45 24.89 24.27 24.64 2,594,600 +0.57(+2.37%)
May 08, 2003 24.20 24.50 23.69 24.07 3,474,600 -0.53(-2.17%)
May 07, 2003 25.38 26.07 24.25 24.60 7,147,900 -1.42(-5.48%)
May 06, 2003 25.53 26.18 25.38 26.02 1,541,400 +0.45(+1.78%)
May 05, 2003 25.79 25.88 25.20 25.57 1,050,700 -0.09(-0.35%)
May 02, 2003 25.11 25.70 24.95 25.66 1,450,000 +0.55(+2.21%)
May 01, 2003 25.25 25.25 24.65 25.11 1,262,300 -0.25(-0.97%)
Apr 30, 2003 25.21 25.51 24.80 25.35 1,644,400 +0.14(+0.56%)
Apr 29, 2003 25.15 25.27 24.83 25.21 1,238,100 -0.07(-0.26%)
Apr 28, 2003 25.02 25.41 24.85 25.27 1,456,000 +0.40(+1.59%)
Apr 25, 2003 25.42 25.58 24.78 24.88 2,101,100 -0.48(-1.89%)
Apr 24, 2003 25.18 25.46 24.93 25.36 3,030,800 +0.18(+0.69%)
Apr 23, 2003 24.96 25.24 24.82 25.18 1,037,300 +0.23(+0.92%)
Apr 22, 2003 24.40 25.02 24.16 24.95 1,358,000 +0.53(+2.17%)
Apr 21, 2003 24.43 24.59 24.18 24.42 851,800 -0.01(-0.02%)
Apr 17, 2003 23.71 24.45 23.71 24.43 1,075,600 +0.71(+3.01%)
Apr 16, 2003 24.23 24.33 23.70 23.71 893,500 -0.45(-1.84%)
Apr 15, 2003 23.96 24.20 23.77 24.16 1,396,900 +0.20(+0.81%)
Apr 14, 2003 23.75 24.00 23.68 23.96 1,175,600 +0.43(+1.83%)
Apr 11, 2003 23.83 24.08 23.48 23.54 1,051,500 -0.17(-0.70%)
Apr 10, 2003 23.60 23.70 23.27 23.70 1,366,300 +0.32(+1.35%)
Apr 09, 2003 24.22 24.22 23.30 23.39 1,293,100 -0.34(-1.43%)
Apr 08, 2003 23.70 23.79 23.42 23.73 1,339,500 -0.07(-0.27%)
Apr 07, 2003 23.91 24.39 23.73 23.79 1,492,900 -0.02(-0.10%)
Apr 04, 2003 23.93 24.03 23.58 23.82 1,573,200 -0.18(-0.77%)
Apr 03, 2003 24.10 24.20 23.73 24.00 1,460,500 +0.01(+0.04%)
Apr 02, 2003 23.48 24.09 23.30 23.99 1,345,500 +0.91(+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.