Emerson Electric (NY: EMR )

103.52 -0.38 (-0.37%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.368 9.418 9.324 9.391 4,169,508 +0.04(+0.42%)
May 27, 2004 9.349 9.435 9.291 9.352 5,139,893 +0.04(+0.46%)
May 26, 2004 9.361 9.407 9.265 9.310 4,020,438 -0.05(-0.54%)
May 25, 2004 9.119 9.394 9.015 9.360 5,587,420 +0.26(+2.85%)
May 24, 2004 9.092 9.267 9.011 9.100 3,556,382 +0.03(+0.31%)
May 21, 2004 9.014 9.140 8.990 9.072 3,590,709 +0.12(+1.39%)
May 20, 2004 8.998 9.064 8.904 8.948 4,107,528 -0.08(-0.92%)
May 19, 2004 9.116 9.223 9.031 9.031 5,120,822 +0.02(+0.21%)
May 18, 2004 8.927 9.069 8.919 9.012 3,606,602 +0.11(+1.29%)
May 17, 2004 8.904 8.993 8.844 8.897 3,544,940 -0.12(-1.34%)
May 14, 2004 8.974 9.075 8.912 9.019 5,192,019 -0.02(-0.24%)
May 13, 2004 9.140 9.141 9.001 9.041 3,483,913 -0.11(-1.17%)
May 12, 2004 8.959 9.148 8.938 9.148 4,739,724 +0.02(+0.22%)
May 11, 2004 9.045 9.132 9.014 9.127 4,139,312 +0.04(+0.47%)
May 10, 2004 9.168 9.218 8.913 9.085 7,166,481 -0.08(-0.91%)
May 07, 2004 9.226 9.332 9.149 9.168 4,138,677 -0.14(-1.55%)
May 06, 2004 9.338 9.404 9.212 9.313 5,013,708 -0.03(-0.27%)
May 05, 2004 9.376 9.387 9.199 9.338 7,661,050 -0.04(-0.45%)
May 04, 2004 9.533 9.571 9.299 9.380 10,582,693 -0.14(-1.47%)
May 03, 2004 9.512 9.612 9.470 9.520 3,996,599 +0.05(+0.50%)
Apr 30, 2004 9.549 9.612 9.429 9.473 4,781,362 -0.07(-0.76%)
Apr 29, 2004 9.659 9.783 9.421 9.545 3,560,196 -0.12(-1.24%)
Apr 28, 2004 9.792 9.792 9.643 9.665 4,026,159 -0.17(-1.70%)
Apr 27, 2004 9.770 9.920 9.706 9.832 3,962,272 +0.06(+0.63%)
Apr 26, 2004 9.792 9.840 9.730 9.770 2,978,855 +0.01(+0.06%)
Apr 23, 2004 9.737 9.805 9.627 9.764 2,910,836 -0.08(-0.77%)
Apr 22, 2004 9.627 9.912 9.621 9.840 4,749,895 +0.14(+1.48%)
Apr 21, 2004 9.610 9.774 9.586 9.697 3,789,681 +0.09(+0.90%)
Apr 20, 2004 9.741 9.848 9.605 9.610 5,053,121 -0.13(-1.34%)
Apr 19, 2004 9.800 9.824 9.652 9.741 2,491,279 -0.08(-0.85%)
Apr 16, 2004 9.753 9.855 9.684 9.824 5,853,775 +0.21(+2.21%)
Apr 15, 2004 9.635 9.695 9.527 9.612 3,534,133 +0.03(+0.26%)
Apr 14, 2004 9.541 9.651 9.494 9.586 3,304,330 -0.04(-0.42%)
Apr 13, 2004 9.849 9.849 9.557 9.627 3,478,192 -0.14(-1.40%)
Apr 12, 2004 9.659 9.814 9.640 9.764 2,282,136 +0.13(+1.36%)
Apr 08, 2004 9.792 9.813 9.588 9.634 2,859,345 -0.06(-0.66%)
Apr 07, 2004 9.803 9.835 9.652 9.698 3,222,643 -0.11(-1.08%)
Apr 06, 2004 9.714 9.925 9.706 9.803 5,275,295 +0.02(+0.23%)
Apr 05, 2004 9.604 9.781 9.533 9.781 4,578,258 +0.22(+2.29%)
Apr 02, 2004 9.520 9.657 9.310 9.563 6,813,989 +0.13(+1.40%)
Apr 01, 2004 9.428 9.533 9.369 9.431 5,854,411 +0.00(+0.05%)
Mar 31, 2004 9.520 9.533 9.383 9.426 4,583,662 -0.09(-0.99%)
Mar 30, 2004 9.483 9.604 9.443 9.520 6,029,862 +0.04(+0.40%)
Mar 29, 2004 9.407 9.593 9.399 9.483 7,013,279 +0.11(+1.21%)
Mar 26, 2004 9.407 9.492 9.369 9.369 4,375,154 -0.10(-1.06%)
Mar 25, 2004 9.407 9.494 9.277 9.470 4,248,016 +0.13(+1.36%)
Mar 24, 2004 9.393 9.432 9.280 9.343 3,878,360 -0.05(-0.54%)
Mar 23, 2004 9.382 9.439 9.316 9.393 5,437,079 +0.03(+0.30%)
Mar 22, 2004 9.500 9.536 9.250 9.365 6,539,052 -0.14(-1.42%)
Mar 19, 2004 9.596 9.612 9.495 9.500 3,493,449 -0.18(-1.85%)
Mar 18, 2004 9.690 9.747 9.579 9.679 3,695,281 -0.11(-1.12%)
Mar 17, 2004 9.612 9.829 9.601 9.789 3,236,947 +0.19(+2.00%)
Mar 16, 2004 9.604 9.731 9.498 9.597 3,781,417 +0.06(+0.61%)
Mar 15, 2004 9.549 9.651 9.439 9.539 4,757,206 -0.07(-0.70%)
Mar 12, 2004 9.494 9.637 9.420 9.607 4,173,957 +0.20(+2.09%)
Mar 11, 2004 9.627 9.690 9.401 9.410 5,943,408 -0.31(-3.20%)
Mar 10, 2004 9.992 10.01 9.698 9.722 6,739,931 -0.26(-2.60%)
Mar 09, 2004 9.989 10.10 9.923 9.981 5,973,603 -0.00(-0.02%)
Mar 08, 2004 9.918 10.05 9.914 9.983 4,865,591 +0.06(+0.65%)
Mar 05, 2004 9.796 9.951 9.742 9.918 3,599,927 +0.12(+1.25%)
Mar 04, 2004 9.737 9.796 9.701 9.796 2,546,584 +0.04(+0.42%)
Mar 03, 2004 9.753 9.789 9.708 9.755 3,480,417 -0.02(-0.23%)
Mar 02, 2004 9.967 9.969 9.758 9.777 4,497,207 -0.19(-1.91%)
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.