Emerson Electric (NY: EMR )

87.63 USD -0.81 (-0.92%)
Official Closing Price Updated: 7:01 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 31.04 31.17 30.91 31.12 922,200 +0.19(+0.61%)
Aug 30, 2004 31.09 31.20 30.93 30.93 555,100 -0.15(-0.48%)
Aug 27, 2004 31.27 31.28 30.87 31.08 659,300 -0.19(-0.61%)
Aug 26, 2004 31.08 31.34 31.00 31.27 844,900 +0.19(+0.61%)
Aug 25, 2004 30.91 31.17 30.66 31.08 700,300 +0.17(+0.57%)
Aug 24, 2004 30.95 31.17 30.70 30.91 675,300 +0.00(+0.00%)
Aug 23, 2004 30.92 31.11 30.75 30.91 1,050,600 +0.11(+0.36%)
Aug 20, 2004 30.80 30.89 30.24 30.80 1,435,100 -0.05(-0.16%)
Aug 19, 2004 31.01 31.24 30.63 30.85 1,017,300 -0.36(-1.17%)
Aug 18, 2004 30.80 31.24 30.75 31.21 841,700 +0.41(+1.33%)
Aug 17, 2004 30.75 31.00 30.73 30.80 873,600 +0.18(+0.60%)
Aug 16, 2004 30.15 30.75 30.08 30.62 1,043,600 +0.49(+1.61%)
Aug 13, 2004 29.87 30.18 29.73 30.14 1,220,600 +0.28(+0.94%)
Aug 12, 2004 30.29 30.29 29.67 29.86 1,426,900 -0.43(-1.40%)
Aug 11, 2004 30.31 30.38 29.96 30.28 999,100 -0.34(-1.13%)
Aug 10, 2004 30.54 30.64 30.36 30.62 1,121,000 +0.32(+1.06%)
Aug 09, 2004 30.32 30.66 30.11 30.30 1,171,300 +0.05(+0.17%)
Aug 06, 2004 30.45 30.54 30.07 30.25 1,570,400 -0.40(-1.29%)
Aug 05, 2004 31.17 31.33 30.65 30.65 1,189,300 -0.48(-1.53%)
Aug 04, 2004 31.39 31.42 30.65 31.12 2,198,500 -0.22(-0.70%)
Aug 03, 2004 31.27 31.67 31.15 31.34 4,389,400 +0.94(+3.11%)
Aug 02, 2004 30.37 30.55 30.04 30.40 1,848,500 +0.05(+0.16%)
Jul 30, 2004 30.30 30.65 30.15 30.35 1,084,100 -0.04(-0.15%)
Jul 29, 2004 30.08 30.55 30.00 30.39 1,318,700 +0.35(+1.16%)
Jul 28, 2004 30.20 30.36 29.84 30.05 1,602,700 -0.17(-0.58%)
Jul 27, 2004 29.55 30.30 29.41 30.22 1,254,000 +0.68(+2.30%)
Jul 26, 2004 29.74 29.84 29.29 29.54 1,142,300 -0.20(-0.67%)
Jul 23, 2004 29.76 29.96 29.53 29.74 979,800 -0.19(-0.63%)
Jul 22, 2004 30.03 30.18 29.50 29.93 1,571,000 -0.29(-0.96%)
Jul 21, 2004 30.58 30.95 30.22 30.22 1,567,700 -0.32(-1.03%)
Jul 20, 2004 30.30 30.62 30.17 30.54 994,700 +0.21(+0.71%)
Jul 19, 2004 30.41 30.42 29.88 30.32 1,826,100 -0.33(-1.08%)
Jul 16, 2004 30.60 30.73 30.40 30.65 1,323,800 +0.27(+0.91%)
Jul 15, 2004 30.17 30.61 30.17 30.38 1,321,600 +0.18(+0.60%)
Jul 14, 2004 30.10 30.42 29.95 30.20 1,295,500 -0.11(-0.36%)
Jul 13, 2004 30.30 30.75 30.18 30.30 1,535,200 -0.39(-1.25%)
Jul 12, 2004 30.79 30.88 30.39 30.69 549,000 -0.09(-0.29%)
Jul 09, 2004 30.45 30.93 30.45 30.78 1,061,900 +0.40(+1.32%)
Jul 08, 2004 31.04 31.05 30.38 30.38 1,240,500 -0.73(-2.35%)
Jul 07, 2004 31.11 31.38 31.04 31.11 1,604,700 +0.01(+0.02%)
Jul 06, 2004 31.00 31.24 30.95 31.11 1,105,100 -0.16(-0.51%)
Jul 02, 2004 31.19 31.39 30.93 31.26 1,044,600 -0.01(-0.02%)
Jul 01, 2004 31.64 31.79 30.99 31.27 1,290,000 -0.50(-1.59%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
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.