Emerson Electric (NY: EMR )

105.80 +2.12 (+2.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 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 1,373,414 -0.02(-0.19%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,746 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,544 +0.01(+0.06%)
Dec 28, 2004 10.85 11.01 10.84 10.98 3,366,628 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,427 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,508,125 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,738 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.96 11.08 3,587,213 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,851 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,682 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,844,033 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,710 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,631 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,633,039 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.74 10.75 2,910,518 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,781 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,556 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,804 -0.11(-1.02%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,006,604 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,967 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,844 -0.06(-0.57%)
Dec 01, 2004 10.48 10.69 10.43 10.69 3,770,928 +0.18(+1.69%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,770 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,791 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,710,013 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,459 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,006,135 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,478 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,973 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,135,236 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,625 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.70 2,399,421 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.63 10.70 2,729,028 -0.09(-0.84%)
Nov 12, 2004 10.63 10.79 10.59 10.79 2,923,232 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,465 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,537 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,878 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.68 2,902,890 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.54 10.61 5,470,135 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,811,184 +0.27(+2.61%)
Nov 03, 2004 10.42 10.56 10.37 10.44 7,903,248 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,855,032 +0.20(+1.94%)
Nov 01, 2004 10.10 10.23 10.05 10.11 4,987,008 +0.04(+0.36%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,778 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.00 10.07 4,389,457 -0.11(-1.05%)
Oct 27, 2004 9.970 10.24 9.970 10.18 6,962,106 +0.23(+2.34%)
Oct 26, 2004 9.792 9.945 9.778 9.945 3,065,310 +0.16(+1.61%)
Oct 25, 2004 9.745 9.816 9.663 9.788 3,993,421 +0.02(+0.16%)
Oct 22, 2004 9.851 9.879 9.753 9.772 4,214,006 -0.08(-0.78%)
Oct 21, 2004 9.756 9.871 9.671 9.849 3,682,249 +0.09(+0.92%)
Oct 20, 2004 9.741 9.802 9.630 9.759 3,219,147 +0.00(+0.05%)
Oct 19, 2004 9.920 9.975 9.753 9.755 3,522,055 -0.16(-1.65%)
Oct 18, 2004 9.862 9.975 9.775 9.918 3,296,384 +0.02(+0.17%)
Oct 15, 2004 9.832 9.950 9.803 9.901 3,249,978 +0.13(+1.35%)
Oct 14, 2004 9.835 9.863 9.748 9.769 3,187,363 -0.09(-0.94%)
Oct 13, 2004 9.969 10.02 9.783 9.862 2,988,391 -0.06(-0.60%)
Oct 12, 2004 9.884 9.951 9.792 9.921 2,845,678 +0.02(+0.19%)
Oct 11, 2004 9.892 9.999 9.888 9.903 1,895,317 +0.00(+0.02%)
Oct 08, 2004 9.893 9.969 9.813 9.901 3,357,092 -0.03(-0.27%)
Oct 07, 2004 9.989 10.04 9.928 9.928 1,986,539 -0.10(-1.00%)
Oct 06, 2004 9.910 10.04 9.860 10.03 3,477,238 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.859 9.885 4,291,561 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.995 10.04 4,366,572 -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.