Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.896 10.03 9.817 9.998 5,261,416 +0.09(+0.95%)
Jun 29, 2004 9.680 9.935 9.680 9.904 5,489,925 +0.22(+2.31%)
Jun 28, 2004 9.699 9.754 9.636 9.680 4,356,599 +0.02(+0.21%)
Jun 25, 2004 9.650 9.751 9.630 9.660 4,471,012 -0.02(-0.23%)
Jun 24, 2004 9.639 9.707 9.617 9.682 3,309,400 +0.06(+0.67%)
Jun 23, 2004 9.479 9.672 9.465 9.617 4,887,349 +0.15(+1.54%)
Jun 22, 2004 9.447 9.495 9.400 9.471 7,620,870 +0.08(+0.91%)
Jun 21, 2004 9.282 9.419 9.266 9.386 4,284,773 +0.14(+1.51%)
Jun 18, 2004 9.391 9.408 9.240 9.246 6,314,971 -0.17(-1.85%)
Jun 17, 2004 9.595 9.605 9.402 9.421 6,208,821 -0.17(-1.82%)
Jun 16, 2004 9.620 9.625 9.550 9.595 1,783,574 +0.02(+0.16%)
Jun 15, 2004 9.581 9.635 9.534 9.579 2,761,806 +0.08(+0.84%)
Jun 14, 2004 9.565 9.617 9.452 9.499 3,205,475 -0.06(-0.63%)
Jun 10, 2004 9.498 9.620 9.482 9.559 2,592,411 +0.08(+0.83%)
Jun 09, 2004 9.595 9.635 9.473 9.480 2,582,559 -0.11(-1.20%)
Jun 08, 2004 9.520 9.602 9.520 9.595 3,112,038 +0.04(+0.38%)
Jun 07, 2004 9.537 9.592 9.488 9.559 5,087,254 +0.05(+0.55%)
Jun 04, 2004 9.526 9.557 9.435 9.507 4,085,185 +0.10(+1.10%)
Jun 03, 2004 9.436 9.499 9.403 9.403 3,043,072 -0.05(-0.48%)
Jun 02, 2004 9.416 9.477 9.332 9.449 3,223,591 +0.06(+0.59%)
Jun 01, 2004 9.366 9.430 9.321 9.394 3,181,003 +0.00(+0.02%)
May 28, 2004 9.369 9.419 9.325 9.392 4,169,088 +0.04(+0.42%)
May 27, 2004 9.350 9.436 9.292 9.353 5,139,376 +0.04(+0.46%)
May 26, 2004 9.362 9.408 9.266 9.310 4,020,033 -0.05(-0.54%)
May 25, 2004 9.120 9.395 9.016 9.361 5,586,858 +0.26(+2.85%)
May 24, 2004 9.093 9.268 9.012 9.101 3,556,024 +0.03(+0.31%)
May 21, 2004 9.015 9.141 8.991 9.073 3,590,348 +0.12(+1.39%)
May 20, 2004 8.999 9.065 8.905 8.949 4,107,114 -0.08(-0.92%)
May 19, 2004 9.117 9.224 9.032 9.032 5,120,307 +0.02(+0.21%)
May 18, 2004 8.928 9.070 8.920 9.013 3,606,239 +0.11(+1.29%)
May 17, 2004 8.905 8.994 8.845 8.898 3,544,583 -0.12(-1.34%)
May 14, 2004 8.975 9.076 8.912 9.019 5,191,497 -0.02(-0.24%)
May 13, 2004 9.141 9.142 9.002 9.041 3,483,563 -0.11(-1.17%)
May 12, 2004 8.960 9.148 8.939 9.148 4,739,247 +0.02(+0.22%)
May 11, 2004 9.046 9.133 9.015 9.128 4,138,896 +0.04(+0.47%)
May 10, 2004 9.169 9.219 8.914 9.085 7,165,760 -0.08(-0.91%)
May 07, 2004 9.227 9.332 9.150 9.169 4,138,260 -0.14(-1.55%)
May 06, 2004 9.339 9.405 9.213 9.314 5,013,203 -0.03(-0.27%)
May 05, 2004 9.377 9.388 9.200 9.339 7,660,279 -0.04(-0.45%)
May 04, 2004 9.534 9.572 9.299 9.381 10,581,629 -0.14(-1.47%)
May 03, 2004 9.513 9.613 9.471 9.521 3,996,197 +0.05(+0.50%)
Apr 30, 2004 9.550 9.613 9.430 9.474 4,780,881 -0.07(-0.76%)
Apr 29, 2004 9.660 9.784 9.422 9.546 3,559,838 -0.12(-1.24%)
Apr 28, 2004 9.793 9.793 9.644 9.666 4,025,754 -0.17(-1.70%)
Apr 27, 2004 9.771 9.921 9.707 9.833 3,961,873 +0.06(+0.63%)
Apr 26, 2004 9.793 9.841 9.731 9.771 2,978,556 +0.01(+0.06%)
Apr 23, 2004 9.738 9.806 9.628 9.765 2,910,543 -0.08(-0.77%)
Apr 22, 2004 9.628 9.913 9.622 9.841 4,749,417 +0.14(+1.48%)
Apr 21, 2004 9.611 9.775 9.587 9.697 3,789,300 +0.09(+0.90%)
Apr 20, 2004 9.742 9.849 9.606 9.611 5,052,612 -0.13(-1.34%)
Apr 19, 2004 9.801 9.825 9.653 9.742 2,491,028 -0.08(-0.85%)
Apr 16, 2004 9.754 9.856 9.685 9.825 5,853,187 +0.21(+2.21%)
Apr 15, 2004 9.636 9.696 9.528 9.613 3,533,777 +0.03(+0.26%)
Apr 14, 2004 9.542 9.652 9.495 9.587 3,303,998 -0.04(-0.42%)
Apr 13, 2004 9.850 9.850 9.557 9.628 3,477,842 -0.14(-1.40%)
Apr 12, 2004 9.660 9.815 9.641 9.765 2,281,907 +0.13(+1.36%)
Apr 08, 2004 9.793 9.814 9.589 9.635 2,859,057 -0.06(-0.67%)
Apr 07, 2004 9.804 9.836 9.653 9.699 3,222,319 -0.11(-1.08%)
Apr 06, 2004 9.715 9.926 9.707 9.804 5,274,764 +0.02(+0.23%)
Apr 05, 2004 9.605 9.782 9.534 9.782 4,577,798 +0.22(+2.29%)
Apr 02, 2004 9.521 9.658 9.310 9.564 6,813,304 +0.13(+1.40%)
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.