Emerson Electric (NY: EMR )

109.95 +1.33 (+1.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.989 9.250 8.982 9.230 5,435,260 +0.22(+2.41%)
Aug 28, 2003 8.956 9.019 8.898 9.014 3,008,346 +0.10(+1.11%)
Aug 27, 2003 8.898 8.957 8.858 8.914 3,239,107 -0.03(-0.33%)
Aug 26, 2003 8.939 8.946 8.817 8.944 5,154,662 -0.00(-0.04%)
Aug 25, 2003 9.022 9.047 8.881 8.947 3,363,246 -0.09(-0.97%)
Aug 22, 2003 9.063 9.169 9.027 9.035 6,630,746 +0.02(+0.22%)
Aug 21, 2003 8.923 9.131 8.923 9.015 4,168,795 +0.09(+1.04%)
Aug 20, 2003 8.832 9.005 8.827 8.923 5,784,422 +0.02(+0.19%)
Aug 19, 2003 8.774 8.906 8.757 8.906 7,381,322 +0.16(+1.82%)
Aug 18, 2003 8.765 8.840 8.724 8.747 4,925,714 -0.06(-0.66%)
Aug 15, 2003 8.683 8.881 8.654 8.805 3,675,257 +0.12(+1.35%)
Aug 14, 2003 8.591 8.750 8.572 8.688 5,156,475 +0.10(+1.12%)
Aug 13, 2003 8.638 8.683 8.591 8.591 3,968,238 -0.10(-1.11%)
Aug 12, 2003 8.618 8.701 8.535 8.688 3,864,940 +0.11(+1.29%)
Aug 11, 2003 8.616 8.658 8.529 8.577 3,238,805 -0.02(-0.29%)
Aug 08, 2003 8.593 8.608 8.467 8.601 4,229,203 +0.04(+0.50%)
Aug 07, 2003 8.608 8.618 8.451 8.558 5,430,126 -0.03(-0.40%)
Aug 06, 2003 8.610 8.729 8.418 8.593 7,304,301 -0.06(-0.75%)
Aug 05, 2003 8.802 8.891 8.630 8.658 7,253,558 -0.25(-2.81%)
Aug 04, 2003 8.815 8.914 8.737 8.908 5,316,557 +0.06(+0.65%)
Aug 01, 2003 8.889 8.971 8.790 8.850 4,532,756 -0.04(-0.45%)
Jul 31, 2003 8.815 9.002 8.790 8.889 6,928,862 +0.18(+2.01%)
Jul 30, 2003 8.736 8.795 8.641 8.714 3,302,536 -0.00(-0.02%)
Jul 29, 2003 8.750 8.790 8.664 8.716 3,664,081 -0.03(-0.34%)
Jul 28, 2003 8.790 8.827 8.702 8.745 5,387,537 +0.05(+0.63%)
Jul 25, 2003 8.583 8.732 8.477 8.691 4,622,765 +0.15(+1.74%)
Jul 24, 2003 8.525 8.694 8.476 8.542 4,898,832 +0.08(+0.92%)
Jul 23, 2003 8.443 8.467 8.366 8.464 4,442,748 +0.10(+1.17%)
Jul 22, 2003 8.335 8.499 8.260 8.366 6,206,376 +0.01(+0.14%)
Jul 21, 2003 8.525 8.525 8.337 8.355 5,320,182 -0.18(-2.11%)
Jul 18, 2003 8.524 8.605 8.486 8.535 5,688,372 +0.01(+0.16%)
Jul 17, 2003 8.451 8.587 8.444 8.522 4,516,144 +0.01(+0.16%)
Jul 16, 2003 8.666 8.702 8.443 8.509 5,046,229 -0.15(-1.74%)
Jul 15, 2003 8.732 8.782 8.593 8.659 3,297,703 -0.07(-0.83%)
Jul 14, 2003 8.853 8.889 8.717 8.732 3,995,422 -0.01(-0.13%)
Jul 11, 2003 8.616 8.798 8.600 8.744 4,338,543 +0.15(+1.69%)
Jul 10, 2003 8.674 8.692 8.555 8.598 3,822,049 -0.14(-1.63%)
Jul 09, 2003 8.827 8.832 8.651 8.740 3,179,906 -0.08(-0.96%)
Jul 08, 2003 8.732 8.881 8.732 8.825 3,314,618 +0.06(+0.64%)
Jul 07, 2003 8.649 8.818 8.608 8.769 3,667,101 +0.19(+2.18%)
Jul 03, 2003 8.525 8.643 8.505 8.582 2,477,053 -0.02(-0.25%)
Jul 02, 2003 8.479 8.603 8.443 8.603 4,186,011 +0.12(+1.46%)
Jul 01, 2003 8.343 8.509 8.221 8.479 5,040,188 +0.02(+0.23%)
Jun 30, 2003 8.515 8.575 8.393 8.459 4,228,901 -0.06(-0.66%)
Jun 27, 2003 8.674 8.699 8.476 8.515 2,755,536 -0.14(-1.66%)
Jun 26, 2003 8.630 8.691 8.525 8.659 2,504,841 +0.07(+0.83%)
Jun 25, 2003 8.679 8.754 8.582 8.588 4,880,710 -0.10(-1.12%)
Jun 24, 2003 8.699 8.754 8.674 8.686 3,679,485 -0.00(-0.06%)
Jun 23, 2003 8.782 8.790 8.633 8.691 2,926,795 -0.13(-1.50%)
Jun 20, 2003 8.873 8.916 8.797 8.823 4,274,510 -0.01(-0.09%)
Jun 19, 2003 8.860 8.947 8.793 8.832 5,125,364 -0.04(-0.47%)
Jun 18, 2003 8.810 8.931 8.792 8.873 3,696,400 +0.06(+0.71%)
Jun 17, 2003 8.906 8.906 8.691 8.810 3,134,600 -0.03(-0.37%)
Jun 16, 2003 8.633 8.843 8.600 8.843 4,905,175 +0.15(+1.75%)
Jun 13, 2003 8.894 8.894 8.623 8.691 5,769,622 -0.20(-2.27%)
Jun 12, 2003 9.015 9.015 8.802 8.893 4,938,400 -0.08(-0.90%)
Jun 11, 2003 8.889 8.974 8.832 8.974 3,262,364 +0.11(+1.19%)
Jun 10, 2003 8.881 8.911 8.807 8.868 4,344,282 -0.00(-0.06%)
Jun 09, 2003 8.992 9.053 8.873 8.873 3,502,488 -0.13(-1.49%)
Jun 06, 2003 9.033 9.146 8.952 9.007 5,455,195 +0.01(+0.11%)
Jun 05, 2003 8.889 9.017 8.875 8.997 4,401,368 +0.06(+0.70%)
Jun 04, 2003 8.788 8.971 8.774 8.934 4,668,676 +0.09(+1.07%)
Jun 03, 2003 8.832 8.881 8.719 8.840 5,921,549 +0.14(+1.64%)
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.