Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 31.09 31.17 30.75 30.95 1,900,600 -0.14(-0.47%)
Sep 29, 2004 30.85 31.12 30.85 31.09 1,303,400 +0.04(+0.14%)
Sep 28, 2004 30.70 31.11 30.55 31.05 1,028,700 +0.38(+1.22%)
Sep 27, 2004 31.00 31.00 30.56 30.67 1,332,800 -0.33(-1.05%)
Sep 24, 2004 31.11 31.23 31.00 31.00 1,071,200 -0.08(-0.26%)
Sep 23, 2004 31.25 31.30 31.05 31.08 958,800 -0.17(-0.56%)
Sep 22, 2004 31.59 31.65 31.13 31.25 1,146,500 -0.36(-1.15%)
Sep 21, 2004 31.42 31.67 31.29 31.61 733,100 +0.31(+0.97%)
Sep 20, 2004 31.30 31.45 31.15 31.31 967,000 -0.06(-0.18%)
Sep 17, 2004 31.42 31.60 31.24 31.36 1,250,800 +0.02(+0.06%)
Sep 16, 2004 31.30 31.51 31.24 31.34 857,100 +0.12(+0.38%)
Sep 15, 2004 31.60 31.67 31.17 31.23 1,463,600 -0.49(-1.56%)
Sep 14, 2004 32.01 32.01 31.58 31.72 815,000 -0.29(-0.91%)
Sep 13, 2004 31.80 32.12 31.57 32.01 1,056,300 +0.17(+0.53%)
Sep 10, 2004 31.33 31.86 31.25 31.84 1,426,400 +0.59(+1.89%)
Sep 09, 2004 31.45 31.46 31.08 31.25 945,200 -0.12(-0.40%)
Sep 08, 2004 31.50 31.64 31.27 31.38 918,700 -0.23(-0.71%)
Sep 07, 2004 31.26 31.69 31.26 31.60 1,704,000 +0.43(+1.40%)
Sep 03, 2004 31.25 31.30 31.00 31.17 968,800 -0.08(-0.26%)
Sep 02, 2004 31.08 31.25 30.88 31.25 877,200 +0.21(+0.69%)
Sep 01, 2004 31.14 31.32 30.75 31.03 1,258,800 -0.09(-0.31%)
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%)
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.