Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 31.09 31.17 30.75 30.95 1,900,600 -0.14(-0.47%)
Sep 29, 2004 30.85 31.12 30.85 31.09 1,303,400 +0.04(+0.14%)
Sep 28, 2004 30.70 31.11 30.55 31.05 1,028,700 +0.38(+1.22%)
Sep 27, 2004 31.00 31.00 30.56 30.67 1,332,800 -0.33(-1.05%)
Sep 24, 2004 31.11 31.23 31.00 31.00 1,071,200 -0.08(-0.26%)
Sep 23, 2004 31.25 31.30 31.05 31.08 958,800 -0.17(-0.56%)
Sep 22, 2004 31.59 31.65 31.13 31.25 1,146,500 -0.36(-1.15%)
Sep 21, 2004 31.42 31.67 31.29 31.61 733,100 +0.31(+0.97%)
Sep 20, 2004 31.30 31.45 31.15 31.31 967,000 -0.06(-0.18%)
Sep 17, 2004 31.42 31.60 31.24 31.36 1,250,800 +0.02(+0.06%)
Sep 16, 2004 31.30 31.51 31.24 31.34 857,100 +0.12(+0.38%)
Sep 15, 2004 31.60 31.67 31.17 31.23 1,463,600 -0.49(-1.56%)
Sep 14, 2004 32.01 32.01 31.58 31.72 815,000 -0.29(-0.91%)
Sep 13, 2004 31.80 32.12 31.57 32.01 1,056,300 +0.17(+0.53%)
Sep 10, 2004 31.33 31.86 31.25 31.84 1,426,400 +0.59(+1.89%)
Sep 09, 2004 31.45 31.46 31.08 31.25 945,200 -0.12(-0.40%)
Sep 08, 2004 31.50 31.64 31.27 31.38 918,700 -0.23(-0.71%)
Sep 07, 2004 31.26 31.69 31.26 31.60 1,704,000 +0.43(+1.40%)
Sep 03, 2004 31.25 31.30 31.00 31.17 968,800 -0.08(-0.26%)
Sep 02, 2004 31.08 31.25 30.88 31.25 877,200 +0.21(+0.69%)
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.