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 (%)
Jun 30, 2005 31.62 31.70 31.26 31.32 1,975,500 -0.52(-1.65%)
Jun 29, 2005 32.22 32.26 31.80 31.84 1,429,100 -0.31(-0.96%)
Jun 28, 2005 31.61 32.26 31.52 32.15 1,096,700 +0.56(+1.77%)
Jun 27, 2005 31.66 31.76 31.45 31.59 1,085,900 -0.07(-0.22%)
Jun 24, 2005 32.05 32.06 31.62 31.66 2,185,000 -0.39(-1.23%)
Jun 23, 2005 32.62 32.74 32.00 32.05 1,454,800 -0.58(-1.78%)
Jun 22, 2005 32.55 32.74 32.50 32.63 1,169,100 +0.08(+0.25%)
Jun 21, 2005 32.53 32.68 32.45 32.55 1,583,200 +0.03(+0.09%)
Jun 20, 2005 32.76 32.88 32.50 32.53 1,335,200 -0.47(-1.44%)
Jun 17, 2005 33.22 33.25 32.55 33.00 1,812,300 +0.26(+0.81%)
Jun 16, 2005 32.59 33.00 32.52 32.74 884,600 +0.14(+0.41%)
Jun 15, 2005 32.65 32.68 32.33 32.60 1,033,400 +0.05(+0.15%)
Jun 14, 2005 32.44 32.80 32.42 32.55 916,400 +0.03(+0.09%)
Jun 13, 2005 32.51 32.90 32.47 32.52 812,900 +0.03(+0.09%)
Jun 10, 2005 32.72 32.95 32.26 32.49 1,040,600 -0.24(-0.73%)
Jun 09, 2005 32.55 32.90 32.49 32.73 1,021,100 +0.04(+0.12%)
Jun 08, 2005 32.88 33.20 32.66 32.69 1,503,900 -0.11(-0.34%)
Jun 07, 2005 33.45 33.65 32.78 32.80 2,026,200 -0.47(-1.41%)
Jun 06, 2005 32.99 33.35 32.97 33.27 933,600 +0.15(+0.47%)
Jun 03, 2005 33.33 33.58 33.08 33.12 1,451,600 -0.34(-1.03%)
Jun 02, 2005 33.51 33.60 33.33 33.46 922,800 -0.06(-0.18%)
Jun 01, 2005 33.19 33.60 33.19 33.52 1,167,200 +0.28(+0.86%)
May 31, 2005 33.35 33.43 33.16 33.24 1,397,500 -0.33(-0.98%)
May 27, 2005 33.51 33.63 33.48 33.56 544,100 +0.06(+0.19%)
May 26, 2005 33.38 33.60 33.30 33.50 1,196,500 +0.22(+0.65%)
May 25, 2005 33.70 33.90 33.20 33.28 1,593,200 -0.62(-1.81%)
May 24, 2005 33.97 34.08 33.80 33.90 929,900 -0.10(-0.29%)
May 23, 2005 33.80 34.30 33.70 34.00 994,400 +0.29(+0.88%)
May 20, 2005 33.90 33.94 33.53 33.71 1,262,700 -0.20(-0.58%)
May 19, 2005 34.12 34.12 33.60 33.90 1,062,000 -0.02(-0.06%)
May 18, 2005 33.50 34.05 33.40 33.92 1,298,400 +0.59(+1.79%)
May 17, 2005 32.94 33.35 32.83 33.33 1,133,200 +0.16(+0.47%)
May 16, 2005 32.90 33.25 32.83 33.17 957,100 +0.47(+1.44%)
May 13, 2005 33.02 33.19 32.50 32.70 1,057,500 -0.32(-0.97%)
May 12, 2005 33.25 33.44 32.88 33.02 1,456,100 -0.27(-0.81%)
May 11, 2005 33.06 33.35 32.92 33.29 1,035,400 +0.03(+0.08%)
May 10, 2005 33.50 33.53 33.15 33.26 1,051,600 -0.42(-1.26%)
May 09, 2005 33.30 33.69 33.28 33.69 889,000 +0.26(+0.78%)
May 06, 2005 33.44 33.64 33.21 33.43 998,800 +0.12(+0.36%)
May 05, 2005 33.50 33.85 33.10 33.31 1,801,200 -0.19(-0.57%)
May 04, 2005 33.10 33.50 33.03 33.50 2,517,900 +0.55(+1.67%)
May 03, 2005 32.21 33.01 32.01 32.95 3,188,700 +0.95(+2.97%)
May 02, 2005 31.55 32.00 31.51 32.00 1,657,100 +0.67(+2.12%)
Apr 29, 2005 30.88 31.55 30.67 31.33 2,621,900 +0.66(+2.15%)
Apr 28, 2005 31.15 31.27 30.34 30.67 2,937,900 -0.77(-2.43%)
Apr 27, 2005 31.48 31.60 31.14 31.44 1,760,600 -0.16(-0.51%)
Apr 26, 2005 32.30 32.30 31.39 31.60 2,371,700 -0.69(-2.15%)
Apr 25, 2005 32.38 32.74 32.15 32.29 1,250,400 +0.20(+0.64%)
Apr 22, 2005 32.34 32.49 31.79 32.09 1,465,200 -0.25(-0.77%)
Apr 21, 2005 31.77 32.60 31.53 32.34 1,790,900 +0.98(+3.12%)
Apr 20, 2005 31.67 32.01 31.33 31.36 1,551,200 -0.22(-0.71%)
Apr 19, 2005 31.34 31.70 31.27 31.58 1,115,200 +0.27(+0.88%)
Apr 18, 2005 31.36 31.52 31.07 31.31 1,416,400 +0.07(+0.22%)
Apr 15, 2005 31.80 31.84 31.14 31.24 2,261,100 -0.60(-1.88%)
Apr 14, 2005 32.26 32.30 31.70 31.84 1,743,500 -0.40(-1.23%)
Apr 13, 2005 32.67 32.77 32.17 32.24 1,203,600 -0.43(-1.32%)
Apr 12, 2005 32.52 32.84 32.10 32.67 1,267,900 +0.05(+0.14%)
Apr 11, 2005 32.62 32.79 32.45 32.62 1,157,700 -0.01(-0.02%)
Apr 08, 2005 33.19 33.22 32.60 32.62 919,400 -0.44(-1.33%)
Apr 07, 2005 32.44 33.28 32.44 33.06 1,635,800 +0.74(+2.29%)
Apr 06, 2005 32.72 32.85 32.17 32.33 1,642,100 -0.27(-0.83%)
Apr 05, 2005 32.05 32.67 32.01 32.60 2,419,400 +0.73(+2.29%)
Apr 04, 2005 32.05 32.15 31.71 31.86 1,379,800 -0.12(-0.36%)
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.