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 (%)
Dec 31, 2004 11.05 11.10 11.01 11.03 1,373,275 -0.02(-0.18%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,536 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,349 +0.01(+0.06%)
Dec 28, 2004 10.86 11.01 10.85 10.98 3,366,289 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,190 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,507,873 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,323 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.97 11.08 3,586,852 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,516 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,123 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,843,646 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,392 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,271 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,632,774 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.75 10.75 2,910,226 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,240 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,236 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,322 -0.11(-1.01%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,005,899 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,574 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,565 -0.06(-0.57%)
Dec 01, 2004 10.48 10.69 10.43 10.69 3,770,549 +0.18(+1.69%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,441 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,364 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,709,841 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,087 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,005,732 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,129 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,671 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,134,920 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,277 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.71 2,399,180 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.64 10.70 2,728,754 -0.09(-0.84%)
Nov 12, 2004 10.64 10.80 10.59 10.80 2,922,938 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,185 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,311 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,477 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.69 2,902,598 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.55 10.61 5,469,585 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,810,599 +0.27(+2.61%)
Nov 03, 2004 10.43 10.56 10.37 10.44 7,902,453 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,853,840 +0.20(+1.95%)
Nov 01, 2004 10.10 10.23 10.05 10.11 4,986,507 +0.04(+0.36%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,463 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.01 10.07 4,389,016 -0.11(-1.05%)
Oct 27, 2004 9.971 10.24 9.971 10.18 6,961,405 +0.23(+2.34%)
Oct 26, 2004 9.793 9.946 9.779 9.946 3,065,001 +0.16(+1.61%)
Oct 25, 2004 9.746 9.817 9.664 9.789 3,993,019 +0.02(+0.16%)
Oct 22, 2004 9.852 9.880 9.754 9.773 4,213,582 -0.08(-0.78%)
Oct 21, 2004 9.757 9.872 9.672 9.850 3,681,879 +0.09(+0.92%)
Oct 20, 2004 9.742 9.803 9.631 9.760 3,218,823 +0.00(+0.05%)
Oct 19, 2004 9.921 9.976 9.754 9.756 3,521,700 -0.16(-1.65%)
Oct 18, 2004 9.863 9.976 9.776 9.919 3,296,052 +0.02(+0.17%)
Oct 15, 2004 9.833 9.951 9.804 9.902 3,249,651 +0.13(+1.35%)
Oct 14, 2004 9.836 9.864 9.749 9.770 3,187,042 -0.09(-0.94%)
Oct 13, 2004 9.970 10.02 9.784 9.863 2,988,090 -0.06(-0.60%)
Oct 12, 2004 9.885 9.952 9.793 9.922 2,845,391 +0.02(+0.19%)
Oct 11, 2004 9.893 10.000 9.889 9.904 1,895,127 +0.00(+0.02%)
Oct 08, 2004 9.894 9.970 9.814 9.902 3,356,755 -0.03(-0.27%)
Oct 07, 2004 9.990 10.05 9.929 9.929 1,986,339 -0.10(-1.00%)
Oct 06, 2004 9.911 10.04 9.861 10.03 3,476,889 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.860 9.886 4,291,129 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.996 10.04 4,366,133 -0.01(-0.09%)
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.