Emerson Electric (NY: EMR )

104.22 +0.32 (+0.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.534 9.644 9.487 9.550 3,445,425 -0.01(-0.15%)
Jul 29, 2004 9.463 9.613 9.439 9.564 4,191,017 +0.11(+1.16%)
Jul 28, 2004 9.502 9.554 9.389 9.454 5,093,610 -0.06(-0.58%)
Jul 27, 2004 9.299 9.534 9.252 9.509 3,985,392 +0.21(+2.30%)
Jul 26, 2004 9.358 9.389 9.216 9.295 3,630,393 -0.06(-0.67%)
Jul 23, 2004 9.364 9.428 9.292 9.358 3,113,945 -0.06(-0.63%)
Jul 22, 2004 9.449 9.496 9.282 9.417 4,992,863 -0.09(-0.96%)
Jul 21, 2004 9.620 9.738 9.509 9.509 4,982,375 -0.10(-1.03%)
Jul 20, 2004 9.534 9.635 9.493 9.608 3,161,299 +0.07(+0.71%)
Jul 19, 2004 9.568 9.570 9.400 9.540 5,803,608 -0.10(-1.08%)
Jul 16, 2004 9.628 9.668 9.565 9.644 4,207,226 +0.09(+0.91%)
Jul 15, 2004 9.493 9.633 9.493 9.557 4,200,234 +0.06(+0.60%)
Jul 14, 2004 9.471 9.573 9.424 9.501 4,117,284 -0.03(-0.36%)
Jul 13, 2004 9.535 9.675 9.496 9.535 4,879,086 -0.12(-1.25%)
Jul 12, 2004 9.686 9.715 9.564 9.657 1,744,800 -0.03(-0.29%)
Jul 09, 2004 9.581 9.732 9.581 9.685 3,374,870 +0.13(+1.32%)
Jul 08, 2004 9.767 9.771 9.559 9.559 3,942,487 -0.23(-2.35%)
Jul 07, 2004 9.787 9.872 9.765 9.789 5,099,967 +0.00(+0.02%)
Jul 06, 2004 9.754 9.830 9.737 9.787 3,512,166 -0.05(-0.51%)
Jul 02, 2004 9.814 9.875 9.732 9.838 3,319,888 -0.00(-0.02%)
Jul 01, 2004 9.956 10.00 9.751 9.839 4,099,805 -0.16(-1.59%)
Jun 30, 2004 9.896 10.03 9.817 9.998 5,261,416 +0.09(+0.95%)
Jun 29, 2004 9.680 9.935 9.680 9.904 5,489,925 +0.22(+2.31%)
Jun 28, 2004 9.699 9.754 9.636 9.680 4,356,599 +0.02(+0.21%)
Jun 25, 2004 9.650 9.751 9.630 9.660 4,471,012 -0.02(-0.23%)
Jun 24, 2004 9.639 9.707 9.617 9.682 3,309,400 +0.06(+0.67%)
Jun 23, 2004 9.479 9.672 9.465 9.617 4,887,349 +0.15(+1.54%)
Jun 22, 2004 9.447 9.495 9.400 9.471 7,620,870 +0.08(+0.91%)
Jun 21, 2004 9.282 9.419 9.266 9.386 4,284,773 +0.14(+1.51%)
Jun 18, 2004 9.391 9.408 9.240 9.246 6,314,971 -0.17(-1.85%)
Jun 17, 2004 9.595 9.605 9.402 9.421 6,208,821 -0.17(-1.82%)
Jun 16, 2004 9.620 9.625 9.550 9.595 1,783,574 +0.02(+0.16%)
Jun 15, 2004 9.581 9.635 9.534 9.579 2,761,806 +0.08(+0.84%)
Jun 14, 2004 9.565 9.617 9.452 9.499 3,205,475 -0.06(-0.63%)
Jun 10, 2004 9.498 9.620 9.482 9.559 2,592,411 +0.08(+0.83%)
Jun 09, 2004 9.595 9.635 9.473 9.480 2,582,559 -0.11(-1.20%)
Jun 08, 2004 9.520 9.602 9.520 9.595 3,112,038 +0.04(+0.38%)
Jun 07, 2004 9.537 9.592 9.488 9.559 5,087,254 +0.05(+0.55%)
Jun 04, 2004 9.526 9.557 9.435 9.507 4,085,185 +0.10(+1.10%)
Jun 03, 2004 9.436 9.499 9.403 9.403 3,043,072 -0.05(-0.48%)
Jun 02, 2004 9.416 9.477 9.332 9.449 3,223,591 +0.06(+0.59%)
Jun 01, 2004 9.366 9.430 9.321 9.394 3,181,003 +0.00(+0.02%)
May 28, 2004 9.369 9.419 9.325 9.392 4,169,088 +0.04(+0.42%)
May 27, 2004 9.350 9.436 9.292 9.353 5,139,376 +0.04(+0.46%)
May 26, 2004 9.362 9.408 9.266 9.310 4,020,033 -0.05(-0.54%)
May 25, 2004 9.120 9.395 9.016 9.361 5,586,858 +0.26(+2.85%)
May 24, 2004 9.093 9.268 9.012 9.101 3,556,024 +0.03(+0.31%)
May 21, 2004 9.015 9.141 8.991 9.073 3,590,348 +0.12(+1.39%)
May 20, 2004 8.999 9.065 8.905 8.949 4,107,114 -0.08(-0.92%)
May 19, 2004 9.117 9.224 9.032 9.032 5,120,307 +0.02(+0.21%)
May 18, 2004 8.928 9.070 8.920 9.013 3,606,239 +0.11(+1.29%)
May 17, 2004 8.905 8.994 8.845 8.898 3,544,583 -0.12(-1.34%)
May 14, 2004 8.975 9.076 8.912 9.019 5,191,497 -0.02(-0.24%)
May 13, 2004 9.141 9.142 9.002 9.041 3,483,563 -0.11(-1.17%)
May 12, 2004 8.960 9.148 8.939 9.148 4,739,247 +0.02(+0.22%)
May 11, 2004 9.046 9.133 9.015 9.128 4,138,896 +0.04(+0.47%)
May 10, 2004 9.169 9.219 8.914 9.085 7,165,760 -0.08(-0.91%)
May 07, 2004 9.227 9.332 9.150 9.169 4,138,260 -0.14(-1.55%)
May 06, 2004 9.339 9.405 9.213 9.314 5,013,203 -0.03(-0.27%)
May 05, 2004 9.377 9.388 9.200 9.339 7,660,279 -0.04(-0.45%)
May 04, 2004 9.534 9.572 9.299 9.381 10,581,629 -0.14(-1.47%)
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.