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 (%)
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%)
Apr 01, 2004 29.96 30.30 29.78 29.98 1,841,900 +0.02(+0.05%)
Mar 31, 2004 30.26 30.30 29.83 29.96 1,442,100 -0.30(-0.99%)
Mar 30, 2004 30.14 30.52 30.01 30.26 1,897,100 +0.12(+0.40%)
Mar 29, 2004 29.90 30.49 29.88 30.14 2,206,500 +0.36(+1.21%)
Mar 26, 2004 29.90 30.17 29.78 29.78 1,376,500 -0.32(-1.06%)
Mar 25, 2004 29.90 30.17 29.49 30.10 1,336,500 +0.41(+1.36%)
Mar 24, 2004 29.86 29.98 29.50 29.70 1,220,200 -0.16(-0.54%)
Mar 23, 2004 29.82 30.00 29.61 29.86 1,710,600 +0.09(+0.30%)
Mar 22, 2004 30.20 30.31 29.40 29.76 2,057,300 -0.43(-1.42%)
Mar 19, 2004 30.50 30.55 30.18 30.20 1,099,100 -0.57(-1.85%)
Mar 18, 2004 30.80 30.98 30.45 30.76 1,162,600 -0.35(-1.12%)
Mar 17, 2004 30.55 31.24 30.51 31.11 1,018,400 +0.61(+2.00%)
Mar 16, 2004 30.52 30.93 30.19 30.50 1,189,700 +0.18(+0.61%)
Mar 15, 2004 30.35 30.67 30.00 30.32 1,496,700 -0.21(-0.70%)
Mar 12, 2004 30.17 30.63 29.94 30.54 1,313,200 +0.62(+2.09%)
Mar 11, 2004 30.60 30.80 29.88 29.91 1,869,900 -0.99(-3.20%)
Mar 10, 2004 31.76 31.80 30.83 30.90 2,120,500 -0.83(-2.60%)
Mar 09, 2004 31.75 32.10 31.54 31.73 1,879,400 -0.00(-0.02%)
Mar 08, 2004 31.52 31.94 31.51 31.73 1,530,800 +0.21(+0.65%)
Mar 05, 2004 31.14 31.63 30.96 31.52 1,132,600 +0.39(+1.25%)
Mar 04, 2004 30.95 31.14 30.83 31.14 801,200 +0.13(+0.42%)
Mar 03, 2004 31.00 31.11 30.86 31.00 1,095,000 -0.07(-0.23%)
Mar 02, 2004 31.68 31.68 31.01 31.08 1,414,900 -0.60(-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.