Emerson Electric (NY: EMR )

105.52 +1.84 (+1.77%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,424 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,762 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,925,084 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,480 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,790 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,658 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,580,221 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,607 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,827 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.07 10.08 3,476,603 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,749 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,385 +0.07(+0.72%)
Jul 13, 2005 9.989 10.04 9.981 10.01 3,678,753 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.910 9.972 2,837,096 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,996 +0.02(+0.16%)
Jul 08, 2005 9.942 10.06 9.912 10.04 3,510,930 +0.17(+1.69%)
Jul 07, 2005 9.706 9.893 9.670 9.876 3,332,618 +0.07(+0.72%)
Jul 06, 2005 9.961 9.962 9.805 9.805 2,821,521 -0.16(-1.56%)
Jul 05, 2005 9.874 10.02 9.838 9.961 4,377,061 +0.09(+0.94%)
Jul 01, 2005 9.848 9.934 9.832 9.868 3,506,162 +0.02(+0.16%)
Jun 30, 2005 9.950 9.975 9.835 9.852 6,279,054 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.00 10.02 4,542,341 -0.10(-0.96%)
Jun 28, 2005 9.945 10.15 9.918 10.12 3,485,820 +0.18(+1.77%)
Jun 27, 2005 9.961 9.994 9.896 9.939 3,451,493 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.950 9.961 6,944,942 -0.12(-1.23%)
Jun 23, 2005 10.26 10.30 10.07 10.09 4,624,028 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,941 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,032,143 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,884 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,760,329 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,668 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,623 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,743 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.21 10.23 2,583,772 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,508 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,528 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.28 4,780,091 -0.03(-0.34%)
Jun 07, 2005 10.52 10.59 10.31 10.32 6,440,202 -0.15(-1.41%)
Jun 06, 2005 10.38 10.49 10.37 10.47 2,967,413 +0.05(+0.47%)
Jun 03, 2005 10.48 10.57 10.41 10.42 4,613,857 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.48 10.53 2,933,085 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,902 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,902 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,401 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,803,031 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,927 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,653 -0.03(-0.29%)
May 23, 2005 10.63 10.79 10.60 10.70 3,160,663 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.60 4,013,445 -0.06(-0.57%)
May 19, 2005 10.73 10.74 10.57 10.67 3,375,528 -0.01(-0.06%)
May 18, 2005 10.54 10.71 10.51 10.67 4,126,916 +0.19(+1.79%)
May 17, 2005 10.36 10.49 10.33 10.48 3,601,834 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,042,107 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,361,224 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.34 10.39 4,628,160 -0.08(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,980 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,472 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,653 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,649 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,725,048 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,003,052 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,135,166 +0.30(+2.97%)
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.