Emerson Electric (NY: EMR )

92.20 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.50 33.79 33.31 33.41 1,030,300 -0.22(-0.64%)
Nov 29, 2004 33.74 33.92 33.12 33.62 1,335,800 -0.06(-0.19%)
Nov 26, 2004 33.95 33.95 33.52 33.69 538,000 -0.15(-0.43%)
Nov 24, 2004 33.88 34.20 33.58 33.83 1,163,600 -0.19(-0.54%)
Nov 23, 2004 34.17 34.33 33.75 34.02 1,260,400 -0.06(-0.16%)
Nov 22, 2004 33.67 34.12 33.50 34.08 1,090,300 +0.41(+1.22%)
Nov 19, 2004 34.05 34.10 33.63 33.67 942,900 -0.35(-1.03%)
Nov 18, 2004 33.65 34.05 33.55 34.01 986,400 +0.27(+0.82%)
Nov 17, 2004 34.10 34.47 33.56 33.74 1,087,200 -0.29(-0.84%)
Nov 16, 2004 34.02 34.19 33.83 34.03 754,900 +0.01(+0.01%)
Nov 15, 2004 34.25 34.33 33.80 34.02 858,600 -0.29(-0.85%)
Nov 12, 2004 33.80 34.31 33.65 34.31 919,700 +0.26(+0.76%)
Nov 11, 2004 33.75 34.17 33.57 34.05 877,300 +0.31(+0.92%)
Nov 10, 2004 33.78 33.99 33.64 33.74 706,800 +0.14(+0.42%)
Nov 09, 2004 33.70 33.83 33.33 33.60 1,255,600 -0.36(-1.06%)
Nov 08, 2004 33.72 34.08 33.55 33.96 913,300 +0.24(+0.73%)
Nov 05, 2004 34.12 34.25 33.51 33.72 1,721,000 -0.33(-0.97%)
Nov 04, 2004 33.15 34.20 33.09 34.04 1,828,300 +0.86(+2.61%)
Nov 03, 2004 33.13 33.56 32.97 33.18 2,486,500 +0.42(+1.27%)
Nov 02, 2004 32.74 32.95 32.45 32.76 3,729,800 +0.62(+1.94%)
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.