Emerson Electric (NY: EMR )

88.48 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 3:50 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.12 35.29 35.00 35.05 432,100 -0.07(-0.19%)
Dec 30, 2004 35.00 35.22 34.94 35.12 658,100 +0.20(+0.56%)
Dec 29, 2004 34.92 35.12 34.90 34.92 609,900 +0.02(+0.06%)
Dec 28, 2004 34.50 34.99 34.47 34.90 1,059,200 +0.28(+0.81%)
Dec 27, 2004 34.94 35.12 34.62 34.62 739,800 -0.26(-0.73%)
Dec 23, 2004 35.01 35.15 34.85 34.88 789,100 -0.03(-0.07%)
Dec 22, 2004 35.28 35.44 34.90 34.90 1,297,400 -0.32(-0.91%)
Dec 21, 2004 35.05 35.24 34.85 35.22 1,128,600 +0.40(+1.13%)
Dec 20, 2004 35.12 35.17 34.53 34.83 1,047,000 -0.22(-0.64%)
Dec 17, 2004 34.88 35.37 34.88 35.05 1,747,600 +0.03(+0.10%)
Dec 16, 2004 34.83 35.26 34.77 35.01 1,209,400 +0.11(+0.33%)
Dec 15, 2004 34.47 35.00 34.42 34.90 994,100 +0.30(+0.87%)
Dec 14, 2004 34.58 34.90 34.55 34.60 1,125,900 -0.11(-0.32%)
Dec 13, 2004 34.49 34.82 34.17 34.71 828,400 +0.55(+1.61%)
Dec 10, 2004 34.33 34.54 34.15 34.16 915,700 -0.17(-0.51%)
Dec 09, 2004 34.10 34.45 33.76 34.33 1,691,000 +0.03(+0.09%)
Dec 08, 2004 34.28 34.67 34.14 34.30 999,400 +0.18(+0.53%)
Dec 07, 2004 34.49 34.79 34.12 34.12 1,507,900 -0.35(-1.02%)
Dec 06, 2004 34.00 34.93 33.85 34.47 2,204,400 +0.44(+1.31%)
Dec 03, 2004 34.00 34.29 33.78 34.03 1,229,200 +0.25(+0.74%)
Dec 02, 2004 33.92 33.99 33.63 33.78 872,700 -0.19(-0.57%)
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.