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 (%)
Nov 28, 2003 9.527 9.616 9.454 9.602 1,333,683 +0.06(+0.68%)
Nov 26, 2003 9.564 9.566 9.428 9.538 3,253,157 -0.01(-0.13%)
Nov 25, 2003 9.431 9.612 9.376 9.550 5,218,718 +0.14(+1.50%)
Nov 24, 2003 9.328 9.412 9.289 9.409 3,243,303 +0.14(+1.51%)
Nov 21, 2003 9.310 9.317 9.220 9.269 2,386,708 -0.04(-0.44%)
Nov 20, 2003 9.305 9.429 9.242 9.310 2,654,652 -0.07(-0.79%)
Nov 19, 2003 9.269 9.398 9.232 9.383 3,845,622 +0.10(+1.05%)
Nov 18, 2003 9.432 9.459 9.253 9.286 4,283,297 -0.12(-1.29%)
Nov 17, 2003 9.366 9.439 9.318 9.407 2,959,467 -0.07(-0.75%)
Nov 14, 2003 9.451 9.572 9.446 9.478 3,573,864 +0.03(+0.37%)
Nov 13, 2003 9.516 9.516 9.437 9.443 3,735,330 -0.07(-0.76%)
Nov 12, 2003 9.354 9.514 9.354 9.516 3,130,468 +0.12(+1.24%)
Nov 11, 2003 9.429 9.429 9.338 9.399 3,280,809 -0.06(-0.65%)
Nov 10, 2003 9.497 9.520 9.445 9.461 3,871,686 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.407 9.497 4,079,557 +0.01(+0.13%)
Nov 06, 2003 9.431 9.486 9.398 9.484 3,864,375 +0.07(+0.70%)
Nov 05, 2003 9.077 9.409 9.059 9.418 5,158,963 +0.08(+0.91%)
Nov 04, 2003 9.077 9.409 9.059 9.333 11,687,845 +0.28(+3.13%)
Nov 03, 2003 8.927 9.064 8.943 9.050 3,642,531 +0.12(+1.37%)
Oct 31, 2003 8.864 8.899 8.852 8.927 3,517,605 +0.06(+0.69%)
Oct 30, 2003 8.798 8.896 8.751 8.866 2,742,378 +0.12(+1.35%)
Oct 29, 2003 8.778 8.838 8.723 8.748 4,154,887 -0.07(-0.78%)
Oct 28, 2003 8.554 8.819 8.521 8.817 5,647,175 +0.25(+2.96%)
Oct 27, 2003 8.597 8.657 8.550 8.564 3,445,454 -0.03(-0.38%)
Oct 24, 2003 8.627 8.627 8.488 8.597 3,228,047 -0.03(-0.35%)
Oct 23, 2003 8.646 8.654 8.578 8.627 2,744,920 -0.03(-0.36%)
Oct 22, 2003 8.676 8.707 8.636 8.658 3,842,444 -0.09(-0.99%)
Oct 21, 2003 8.746 8.830 8.729 8.745 4,044,912 +0.04(+0.43%)
Oct 20, 2003 8.583 8.715 8.576 8.707 3,589,120 +0.12(+1.45%)
Oct 17, 2003 8.683 8.727 8.525 8.583 4,603,368 -0.10(-1.18%)
Oct 16, 2003 8.723 8.743 8.663 8.685 3,449,586 -0.10(-1.15%)
Oct 15, 2003 8.753 8.787 8.682 8.786 3,803,349 +0.03(+0.38%)
Oct 14, 2003 8.715 8.756 8.636 8.753 2,056,465 +0.06(+0.71%)
Oct 13, 2003 8.628 8.699 8.627 8.691 1,809,499 +0.06(+0.73%)
Oct 10, 2003 8.707 8.732 8.605 8.628 3,444,500 -0.08(-0.90%)
Oct 09, 2003 8.661 8.795 8.658 8.707 4,119,924 +0.05(+0.53%)
Oct 08, 2003 8.430 8.705 8.592 8.661 7,312,690 +0.23(+2.74%)
Oct 07, 2003 8.377 8.432 8.307 8.430 2,997,608 +0.05(+0.64%)
Oct 06, 2003 8.388 8.410 8.388 8.377 2,279,911 -0.02(-0.19%)
Oct 03, 2003 8.416 8.514 8.370 8.392 4,322,710 +0.10(+1.18%)
Oct 02, 2003 8.274 8.377 8.246 8.295 4,167,601 -0.05(-0.57%)
Oct 01, 2003 8.282 8.361 8.208 8.342 5,091,898 +0.06(+0.72%)
Sep 30, 2003 8.290 8.333 8.149 8.282 5,869,668 -0.09(-1.11%)
Sep 29, 2003 8.361 8.447 8.298 8.375 3,340,247 +0.04(+0.45%)
Sep 26, 2003 8.413 8.413 8.317 8.337 3,770,928 -0.08(-0.90%)
Sep 25, 2003 8.493 8.559 8.430 8.413 3,659,046 -0.08(-0.94%)
Sep 24, 2003 8.617 8.628 8.476 8.493 4,582,390 -0.14(-1.57%)
Sep 23, 2003 8.613 8.630 8.487 8.628 3,701,956 +0.02(+0.18%)
Sep 22, 2003 8.668 8.668 8.540 8.613 3,252,203 -0.12(-1.40%)
Sep 19, 2003 8.729 8.768 8.657 8.735 3,613,277 +0.01(+0.07%)
Sep 18, 2003 8.676 8.731 8.652 8.729 3,458,168 +0.08(+0.96%)
Sep 17, 2003 8.731 8.761 8.643 8.646 3,418,437 -0.08(-0.97%)
Sep 16, 2003 8.600 8.731 8.606 8.731 4,787,719 +0.13(+1.52%)
Sep 15, 2003 8.603 8.650 8.581 8.600 3,345,014 -0.00(-0.04%)
Sep 12, 2003 8.554 8.632 8.429 8.603 3,345,014 +0.05(+0.57%)
Sep 11, 2003 8.605 8.636 8.536 8.554 5,374,145 -0.01(-0.13%)
Sep 10, 2003 8.786 8.786 8.556 8.565 4,589,065 -0.22(-2.47%)
Sep 09, 2003 8.841 8.867 8.775 8.783 4,492,440 -0.06(-0.66%)
Sep 08, 2003 8.778 8.888 8.754 8.841 2,236,684 +0.06(+0.68%)
Sep 05, 2003 8.715 8.831 8.676 8.781 4,479,408 -0.03(-0.34%)
Sep 04, 2003 8.786 8.858 8.726 8.811 2,887,633 +0.03(+0.29%)
Sep 03, 2003 8.934 8.952 8.734 8.786 5,726,001 -0.15(-1.66%)
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.