Emerson Electric (NY: EMR )

88.44 USD +2.54 (+2.96%)
Official Closing Price Updated: 7:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 31.43 31.86 31.41 31.68 1,125,500 +0.44(+1.41%)
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%)
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.