Emerson Electric (NY: EMR )

92.13 USD +0.59 (+0.64%)
Streaming Delayed Price Updated: 8:40 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
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.