Emerson Electric (NY: EMR )

92.12 USD +0.19 (+0.20%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
Jun 01, 2004 29.76 29.97 29.62 29.86 1,000,900 +0.00(+0.02%)
May 28, 2004 29.77 29.93 29.64 29.85 1,311,800 +0.12(+0.42%)
May 27, 2004 29.71 29.99 29.53 29.73 1,617,100 +0.14(+0.46%)
May 26, 2004 29.75 29.90 29.45 29.59 1,264,900 -0.16(-0.54%)
May 25, 2004 28.99 29.86 28.66 29.75 1,757,900 +0.83(+2.85%)
May 24, 2004 28.90 29.45 28.64 28.92 1,118,900 +0.09(+0.31%)
May 21, 2004 28.65 29.05 28.58 28.83 1,129,700 +0.39(+1.39%)
May 20, 2004 28.60 28.81 28.30 28.44 1,292,300 -0.26(-0.92%)
May 19, 2004 28.98 29.32 28.70 28.70 1,611,100 +0.06(+0.21%)
May 18, 2004 28.38 28.83 28.35 28.64 1,134,700 +0.36(+1.29%)
May 17, 2004 28.30 28.58 28.11 28.28 1,115,300 -0.39(-1.34%)
May 14, 2004 28.52 28.84 28.33 28.67 1,633,500 -0.07(-0.24%)
May 13, 2004 29.05 29.05 28.61 28.74 1,096,100 -0.34(-1.17%)
May 12, 2004 28.48 29.08 28.41 29.08 1,491,200 +0.07(+0.22%)
May 11, 2004 28.75 29.02 28.65 29.01 1,302,300 +0.14(+0.47%)
May 10, 2004 29.14 29.30 28.33 28.88 2,254,700 -0.26(-0.91%)
May 07, 2004 29.33 29.66 29.08 29.14 1,302,100 -0.46(-1.55%)
May 06, 2004 29.68 29.89 29.28 29.60 1,577,400 -0.08(-0.27%)
May 05, 2004 29.80 29.83 29.24 29.68 2,410,300 -0.14(-0.45%)
May 04, 2004 30.30 30.42 29.55 29.82 3,329,500 -0.44(-1.47%)
May 03, 2004 30.24 30.55 30.10 30.26 1,257,400 +0.15(+0.50%)
Apr 30, 2004 30.35 30.55 29.97 30.11 1,504,300 -0.23(-0.76%)
Apr 29, 2004 30.70 31.09 29.95 30.34 1,120,100 -0.38(-1.24%)
Apr 28, 2004 31.12 31.12 30.65 30.72 1,266,700 -0.53(-1.70%)
Apr 27, 2004 31.05 31.53 30.85 31.25 1,246,600 +0.20(+0.63%)
Apr 26, 2004 31.12 31.27 30.92 31.05 937,200 +0.02(+0.06%)
Apr 23, 2004 30.95 31.17 30.60 31.04 915,800 -0.24(-0.77%)
Apr 22, 2004 30.60 31.50 30.58 31.27 1,494,400 +0.45(+1.48%)
Apr 21, 2004 30.55 31.07 30.47 30.82 1,192,300 +0.27(+0.90%)
Apr 20, 2004 30.96 31.30 30.53 30.55 1,589,800 -0.41(-1.34%)
Apr 19, 2004 31.15 31.23 30.68 30.96 783,800 -0.27(-0.85%)
Apr 16, 2004 31.00 31.33 30.78 31.23 1,841,700 +0.68(+2.21%)
Apr 15, 2004 30.62 30.82 30.28 30.55 1,111,900 +0.08(+0.26%)
Apr 14, 2004 30.33 30.67 30.17 30.47 1,039,600 -0.13(-0.42%)
Apr 13, 2004 31.30 31.30 30.38 30.60 1,094,300 -0.43(-1.40%)
Apr 12, 2004 30.70 31.20 30.64 31.04 718,000 +0.41(+1.36%)
Apr 08, 2004 31.12 31.19 30.48 30.62 899,600 -0.21(-0.67%)
Apr 07, 2004 31.16 31.26 30.68 30.83 1,013,900 -0.33(-1.08%)
Apr 06, 2004 30.88 31.55 30.85 31.16 1,659,700 +0.07(+0.23%)
Apr 05, 2004 30.52 31.09 30.30 31.09 1,440,400 +0.70(+2.29%)
Apr 02, 2004 30.26 30.70 29.59 30.39 2,143,800 +0.42(+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.