Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.520 9.533 9.383 9.426 4,583,662 -0.09(-0.99%)
Mar 30, 2004 9.483 9.604 9.443 9.520 6,029,862 +0.04(+0.40%)
Mar 29, 2004 9.407 9.593 9.399 9.483 7,013,279 +0.11(+1.21%)
Mar 26, 2004 9.407 9.492 9.369 9.369 4,375,154 -0.10(-1.06%)
Mar 25, 2004 9.407 9.494 9.277 9.470 4,248,016 +0.13(+1.36%)
Mar 24, 2004 9.393 9.432 9.280 9.343 3,878,360 -0.05(-0.54%)
Mar 23, 2004 9.382 9.439 9.316 9.393 5,437,079 +0.03(+0.30%)
Mar 22, 2004 9.500 9.536 9.250 9.365 6,539,052 -0.14(-1.42%)
Mar 19, 2004 9.596 9.612 9.495 9.500 3,493,449 -0.18(-1.85%)
Mar 18, 2004 9.690 9.747 9.579 9.679 3,695,281 -0.11(-1.12%)
Mar 17, 2004 9.612 9.829 9.601 9.789 3,236,947 +0.19(+2.00%)
Mar 16, 2004 9.604 9.731 9.498 9.597 3,781,417 +0.06(+0.61%)
Mar 15, 2004 9.549 9.651 9.439 9.539 4,757,206 -0.07(-0.70%)
Mar 12, 2004 9.494 9.637 9.420 9.607 4,173,957 +0.20(+2.09%)
Mar 11, 2004 9.627 9.690 9.401 9.410 5,943,408 -0.31(-3.20%)
Mar 10, 2004 9.992 10.01 9.698 9.722 6,739,931 -0.26(-2.60%)
Mar 09, 2004 9.989 10.10 9.923 9.981 5,973,603 -0.00(-0.02%)
Mar 08, 2004 9.918 10.05 9.914 9.983 4,865,591 +0.06(+0.65%)
Mar 05, 2004 9.796 9.951 9.742 9.918 3,599,927 +0.12(+1.25%)
Mar 04, 2004 9.737 9.796 9.701 9.796 2,546,584 +0.04(+0.42%)
Mar 03, 2004 9.753 9.789 9.708 9.755 3,480,417 -0.02(-0.23%)
Mar 02, 2004 9.967 9.969 9.758 9.777 4,497,207 -0.19(-1.91%)
Mar 01, 2004 9.888 10.02 9.882 9.967 3,577,360 +0.14(+1.41%)
Feb 27, 2004 9.866 9.898 9.772 9.829 7,015,504 -0.02(-0.21%)
Feb 26, 2004 9.851 9.866 9.813 9.849 3,670,489 +0.00(+0.00%)
Feb 25, 2004 9.753 9.874 9.737 9.849 2,787,512 +0.11(+1.18%)
Feb 24, 2004 9.832 9.838 9.649 9.734 5,954,215 -0.11(-1.15%)
Feb 23, 2004 9.953 9.959 9.761 9.848 2,140,059 -0.11(-1.06%)
Feb 20, 2004 9.989 10.01 9.873 9.953 3,917,138 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.936 9.967 3,322,129 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.926 10.01 2,318,371 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.04 10.08 3,008,733 +0.05(+0.50%)
Feb 13, 2004 10.13 10.23 9.994 10.03 2,205,535 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,829 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.959 10.21 5,266,078 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.994 10.12 2,902,572 +0.06(+0.61%)
Feb 09, 2004 10.17 10.18 10.02 10.05 2,559,616 -0.12(-1.19%)
Feb 06, 2004 9.954 10.20 9.926 10.17 3,708,630 +0.18(+1.83%)
Feb 05, 2004 9.777 10.12 9.772 9.992 6,442,109 +0.24(+2.48%)
Feb 04, 2004 9.753 9.903 9.682 9.750 4,922,486 -0.00(-0.03%)
Feb 03, 2004 9.814 9.975 9.730 9.753 5,513,998 -0.18(-1.85%)
Feb 02, 2004 10.04 10.10 9.876 9.937 3,805,256 -0.11(-1.14%)
Jan 30, 2004 9.995 10.06 9.855 10.05 3,006,826 +0.04(+0.36%)
Jan 29, 2004 10.11 10.17 9.918 10.02 3,697,824 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.997 10.06 3,172,742 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,418 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,543 +0.08(+0.76%)
Jan 23, 2004 10.40 10.52 10.22 10.28 3,582,763 -0.11(-1.08%)
Jan 22, 2004 10.57 10.58 10.26 10.39 6,177,025 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,316,090 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,714,034 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,511,455 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,541 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,511 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,946,062 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.20 10.29 4,055,719 -0.03(-0.28%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,617 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,695 +0.05(+0.47%)
Jan 07, 2004 10.34 10.38 10.27 10.38 3,218,829 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,589 +0.02(+0.20%)
Jan 05, 2004 10.23 10.32 10.22 10.32 3,672,396 +0.13(+1.23%)
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.