Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.25 10.35 10.16 10.22 4,104,254 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.21 5,939,314 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,664,567 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,211,831 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,214 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,163 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,308 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,130 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.33 10.39 5,449,880 -0.05(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,150,811 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.41 3,372,645 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.53 10.53 3,365,018 -0.17(-1.59%)
Mar 14, 2005 10.58 10.75 10.58 10.69 3,206,746 +0.13(+1.21%)
Mar 11, 2005 10.61 10.69 10.54 10.57 3,581,132 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,143 +0.05(+0.43%)
Mar 09, 2005 10.63 10.69 10.57 10.58 3,941,533 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.63 3,740,992 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,394 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,533,621 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,369,629 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,448 +0.02(+0.21%)
Mar 01, 2005 10.45 10.53 10.38 10.40 5,121,260 -0.04(-0.35%)
Feb 28, 2005 10.50 10.60 10.40 10.43 3,757,836 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,134 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,488 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,341 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,448 -0.22(-2.06%)
Feb 18, 2005 10.56 10.60 10.49 10.53 4,802,492 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,015 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,158 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,961,712 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,088 -0.07(-0.61%)
Feb 11, 2005 10.66 10.78 10.63 10.74 4,382,342 +0.08(+0.75%)
Feb 10, 2005 10.68 10.72 10.62 10.66 3,144,773 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,158 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,603 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,158 -0.06(-0.60%)
Feb 04, 2005 10.74 10.86 10.72 10.81 4,240,914 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.78 3,559,203 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,034 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,716,532 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.38 10.58 5,018,924 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,765,788 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,226 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,181 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,577 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,469 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,403 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,446 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,504 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,389 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,473 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,339 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.64 5,290,020 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,714,625 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,476 +0.03(+0.24%)
Jan 07, 2005 10.66 10.69 10.48 10.56 3,531,235 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.66 5,476,894 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,031 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,813,460 -0.13(-1.16%)
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.