Emerson Electric (NY: EMR )

91.33 USD -0.21 (-0.23%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.77 31.99 31.33 31.95 946,000 +0.12(+0.36%)
Jan 29, 2004 32.12 32.34 31.52 31.83 1,163,400 -0.13(-0.41%)
Jan 28, 2004 32.40 32.90 31.77 31.96 998,200 -0.61(-1.86%)
Jan 27, 2004 32.96 33.22 32.49 32.57 918,500 -0.35(-1.05%)
Jan 26, 2004 32.55 32.95 32.28 32.92 1,152,300 +0.25(+0.77%)
Jan 23, 2004 33.07 33.44 32.47 32.67 1,127,200 -0.35(-1.08%)
Jan 22, 2004 33.61 33.62 32.60 33.02 1,943,400 -0.79(-2.34%)
Jan 21, 2004 33.69 33.81 33.06 33.81 1,043,300 +0.12(+0.36%)
Jan 20, 2004 34.23 34.33 33.51 33.69 1,168,500 -0.54(-1.58%)
Jan 16, 2004 33.99 34.24 33.80 34.23 1,734,000 +0.54(+1.60%)
Jan 15, 2004 33.00 33.69 32.97 33.69 1,234,100 +0.79(+2.42%)
Jan 14, 2004 32.78 32.96 32.65 32.90 917,900 +0.38(+1.17%)
Jan 13, 2004 32.79 32.94 32.38 32.51 1,241,500 -0.20(-0.60%)
Jan 12, 2004 32.78 32.85 32.44 32.71 1,276,000 -0.09(-0.27%)
Jan 09, 2004 33.05 33.19 32.79 32.80 1,089,400 -0.35(-1.07%)
Jan 08, 2004 33.00 33.21 32.90 33.15 998,500 +0.15(+0.47%)
Jan 07, 2004 32.88 33.00 32.63 33.00 1,012,700 +0.12(+0.38%)
Jan 06, 2004 32.81 32.97 32.65 32.88 921,700 +0.06(+0.20%)
Jan 05, 2004 32.53 32.81 32.47 32.81 1,155,400 +0.40(+1.23%)
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.