Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.36 31.46 31.06 31.24 2,207,200 -0.07(-0.21%)
Feb 26, 2004 31.31 31.36 31.19 31.30 1,154,800 +0.00(+0.00%)
Feb 25, 2004 31.00 31.39 30.95 31.30 877,000 +0.36(+1.18%)
Feb 24, 2004 31.25 31.27 30.67 30.94 1,873,300 -0.36(-1.15%)
Feb 23, 2004 31.64 31.66 31.02 31.30 673,300 -0.34(-1.06%)
Feb 20, 2004 31.75 31.82 31.38 31.64 1,232,400 -0.04(-0.14%)
Feb 19, 2004 31.85 32.03 31.58 31.68 1,045,200 -0.15(-0.46%)
Feb 18, 2004 31.98 32.08 31.55 31.83 729,400 -0.20(-0.62%)
Feb 17, 2004 32.25 32.37 31.92 32.03 946,600 +0.16(+0.50%)
Feb 13, 2004 32.20 32.53 31.76 31.86 693,900 -0.23(-0.72%)
Feb 12, 2004 32.35 32.58 32.07 32.10 918,000 -0.37(-1.14%)
Feb 11, 2004 31.95 32.67 31.66 32.47 1,656,800 +0.31(+0.98%)
Feb 10, 2004 32.10 32.17 31.76 32.15 913,200 +0.20(+0.61%)
Feb 09, 2004 32.34 32.35 31.85 31.95 805,300 -0.39(-1.19%)
Feb 06, 2004 31.64 32.42 31.55 32.34 1,166,800 +0.58(+1.83%)
Feb 05, 2004 31.08 32.15 31.06 31.76 2,026,800 +0.77(+2.48%)
Feb 04, 2004 31.00 31.48 30.77 30.99 1,548,700 -0.01(-0.03%)
Feb 03, 2004 31.20 31.70 30.92 31.00 1,734,800 -0.58(-1.85%)
Feb 02, 2004 31.92 32.11 31.39 31.58 1,197,200 -0.37(-1.14%)
Jan 30, 2004 31.77 31.99 31.33 31.95 946,000 +0.12(+0.36%)
Jan 29, 2004 32.12 32.34 31.52 31.83 1,163,400 -0.13(-0.41%)
Jan 28, 2004 32.40 32.90 31.77 31.96 998,200 -0.61(-1.86%)
Jan 27, 2004 32.96 33.22 32.49 32.57 918,500 -0.35(-1.05%)
Jan 26, 2004 32.55 32.95 32.28 32.92 1,152,300 +0.25(+0.77%)
Jan 23, 2004 33.07 33.44 32.47 32.67 1,127,200 -0.35(-1.08%)
Jan 22, 2004 33.61 33.62 32.60 33.02 1,943,400 -0.79(-2.34%)
Jan 21, 2004 33.69 33.81 33.06 33.81 1,043,300 +0.12(+0.36%)
Jan 20, 2004 34.23 34.33 33.51 33.69 1,168,500 -0.54(-1.58%)
Jan 16, 2004 33.99 34.24 33.80 34.23 1,734,000 +0.54(+1.60%)
Jan 15, 2004 33.00 33.69 32.97 33.69 1,234,100 +0.79(+2.42%)
Jan 14, 2004 32.78 32.96 32.65 32.90 917,900 +0.38(+1.17%)
Jan 13, 2004 32.79 32.94 32.38 32.51 1,241,500 -0.20(-0.60%)
Jan 12, 2004 32.78 32.85 32.44 32.71 1,276,000 -0.09(-0.27%)
Jan 09, 2004 33.05 33.19 32.79 32.80 1,089,400 -0.35(-1.07%)
Jan 08, 2004 33.00 33.21 32.90 33.15 998,500 +0.15(+0.47%)
Jan 07, 2004 32.88 33.00 32.63 33.00 1,012,700 +0.12(+0.38%)
Jan 06, 2004 32.81 32.97 32.65 32.88 921,700 +0.06(+0.20%)
Jan 05, 2004 32.53 32.81 32.47 32.81 1,155,400 +0.40(+1.23%)
Jan 02, 2004 32.38 32.65 32.25 32.41 1,019,400 +0.03(+0.11%)
Dec 31, 2003 32.20 32.47 32.14 32.38 728,300 -0.03(-0.09%)
Dec 30, 2003 32.30 32.50 32.22 32.40 915,400 +0.06(+0.20%)
Dec 29, 2003 31.89 32.34 31.76 32.34 1,213,800 +0.45(+1.41%)
Dec 26, 2003 31.86 32.03 31.85 31.89 254,500 +0.04(+0.13%)
Dec 24, 2003 32.05 32.05 31.73 31.85 487,600 -0.20(-0.62%)
Dec 23, 2003 32.38 32.38 31.83 32.05 1,039,700 -0.28(-0.85%)
Dec 22, 2003 32.47 32.49 32.15 32.33 922,300 -0.15(-0.46%)
Dec 19, 2003 32.38 32.50 32.10 32.47 1,248,700 +0.28(+0.89%)
Dec 18, 2003 31.50 32.21 31.46 32.19 934,600 +0.69(+2.21%)
Dec 17, 2003 31.78 31.80 31.24 31.50 1,710,700 -0.33(-1.05%)
Dec 16, 2003 31.17 31.95 31.12 31.83 1,135,100 +0.60(+1.94%)
Dec 15, 2003 31.50 32.13 31.20 31.23 1,444,600 -0.10(-0.34%)
Dec 12, 2003 31.46 31.48 31.20 31.33 699,300 -0.13(-0.41%)
Dec 11, 2003 31.26 31.50 31.20 31.46 1,275,700 +0.14(+0.46%)
Dec 10, 2003 31.61 31.75 31.09 31.32 865,400 -0.17(-0.56%)
Dec 09, 2003 31.71 31.85 31.48 31.49 779,900 -0.18(-0.57%)
Dec 08, 2003 31.27 31.67 31.26 31.67 674,800 +0.23(+0.72%)
Dec 05, 2003 31.21 31.92 31.19 31.45 847,600 +0.11(+0.34%)
Dec 04, 2003 31.25 31.71 31.25 31.34 1,214,500 -0.05(-0.16%)
Dec 03, 2003 30.99 31.74 30.95 31.39 1,871,400 +0.42(+1.37%)
Dec 02, 2003 30.89 31.06 30.79 30.96 1,009,000 -0.06(-0.19%)
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.