Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.28 30.57 30.05 30.52 419,600 +0.20(+0.68%)
Nov 26, 2003 30.40 30.41 29.96 30.32 1,023,500 -0.04(-0.13%)
Nov 25, 2003 29.98 30.55 29.80 30.36 1,641,900 +0.45(+1.50%)
Nov 24, 2003 29.65 29.92 29.52 29.91 1,020,400 +0.45(+1.51%)
Nov 21, 2003 29.59 29.61 29.30 29.46 750,900 -0.13(-0.44%)
Nov 20, 2003 29.58 29.97 29.38 29.59 835,200 -0.24(-0.79%)
Nov 19, 2003 29.46 29.87 29.34 29.83 1,209,900 +0.31(+1.05%)
Nov 18, 2003 29.98 30.07 29.41 29.51 1,347,600 -0.39(-1.29%)
Nov 17, 2003 29.77 30.00 29.62 29.90 931,100 -0.23(-0.75%)
Nov 14, 2003 30.04 30.42 30.02 30.12 1,124,400 +0.11(+0.37%)
Nov 13, 2003 30.25 30.25 30.00 30.01 1,175,200 -0.23(-0.76%)
Nov 12, 2003 29.73 30.24 29.73 30.25 984,900 +0.37(+1.24%)
Nov 11, 2003 29.97 29.97 29.68 29.88 1,032,200 -0.20(-0.65%)
Nov 10, 2003 30.18 30.26 30.02 30.07 1,218,100 -0.11(-0.38%)
Nov 07, 2003 30.38 30.38 29.90 30.18 1,283,500 +0.04(+0.13%)
Nov 06, 2003 29.98 30.15 29.87 30.14 1,215,800 +0.21(+0.70%)
Nov 05, 2003 28.85 29.91 28.80 29.93 1,623,100 +0.27(+0.91%)
Nov 04, 2003 28.85 29.91 28.80 29.67 3,677,200 +0.90(+3.13%)
Nov 03, 2003 28.38 28.81 28.42 28.76 1,146,004 +0.39(+1.37%)
Oct 31, 2003 28.17 28.29 28.14 28.38 1,106,700 +0.20(+0.69%)
Oct 30, 2003 27.96 28.27 27.82 28.18 862,800 +0.38(+1.35%)
Oct 29, 2003 27.90 28.09 27.73 27.80 1,307,200 -0.22(-0.79%)
Oct 28, 2003 27.19 28.03 27.08 28.02 1,776,700 +0.81(+2.96%)
Oct 27, 2003 27.33 27.51 27.17 27.22 1,084,000 -0.11(-0.38%)
Oct 24, 2003 27.42 27.42 26.98 27.33 1,015,600 -0.09(-0.35%)
Oct 23, 2003 27.48 27.50 27.26 27.42 863,600 -0.10(-0.36%)
Oct 22, 2003 27.58 27.67 27.45 27.52 1,208,900 -0.28(-0.99%)
Oct 21, 2003 27.80 28.07 27.75 27.80 1,272,600 +0.12(+0.43%)
Oct 20, 2003 27.28 27.70 27.26 27.67 1,129,200 +0.39(+1.45%)
Oct 17, 2003 27.60 27.74 27.09 27.28 1,448,300 -0.32(-1.18%)
Oct 16, 2003 27.73 27.79 27.54 27.61 1,085,300 -0.32(-1.15%)
Oct 15, 2003 27.82 27.93 27.59 27.92 1,196,600 +0.10(+0.38%)
Oct 14, 2003 27.70 27.83 27.45 27.82 647,000 +0.20(+0.71%)
Oct 13, 2003 27.42 27.65 27.42 27.62 569,300 +0.20(+0.73%)
Oct 10, 2003 27.67 27.75 27.35 27.42 1,083,700 -0.25(-0.90%)
Oct 09, 2003 27.53 27.95 27.52 27.67 1,296,200 +0.14(+0.53%)
Oct 08, 2003 26.80 27.67 27.31 27.53 2,300,700 +0.74(+2.74%)
Oct 07, 2003 26.62 26.80 26.41 26.80 943,100 +0.17(+0.64%)
Oct 06, 2003 26.66 26.73 26.66 26.62 717,300 -0.05(-0.19%)
Oct 03, 2003 26.75 27.06 26.61 26.67 1,360,000 +0.31(+1.18%)
Oct 02, 2003 26.30 26.62 26.21 26.36 1,311,200 -0.15(-0.57%)
Oct 01, 2003 26.33 26.58 26.09 26.51 1,602,000 +0.19(+0.72%)
Sep 30, 2003 26.35 26.49 25.90 26.33 1,846,700 -0.29(-1.11%)
Sep 29, 2003 26.58 26.85 26.38 26.62 1,050,900 +0.12(+0.45%)
Sep 26, 2003 26.74 26.74 26.43 26.50 1,186,400 -0.24(-0.90%)
Sep 25, 2003 27.00 27.20 26.80 26.74 1,151,200 -0.26(-0.94%)
Sep 24, 2003 27.39 27.42 26.94 27.00 1,441,700 -0.43(-1.57%)
Sep 23, 2003 27.38 27.43 26.98 27.42 1,164,700 +0.05(+0.18%)
Sep 22, 2003 27.55 27.55 27.14 27.38 1,023,200 -0.39(-1.40%)
Sep 19, 2003 27.75 27.87 27.51 27.76 1,136,800 +0.02(+0.07%)
Sep 18, 2003 27.58 27.75 27.50 27.75 1,088,000 +0.27(+0.96%)
Sep 17, 2003 27.75 27.84 27.47 27.48 1,075,500 -0.27(-0.97%)
Sep 16, 2003 27.33 27.75 27.36 27.75 1,506,300 +0.42(+1.52%)
Sep 15, 2003 27.34 27.50 27.27 27.33 1,052,400 -0.01(-0.04%)
Sep 12, 2003 27.19 27.43 26.79 27.34 1,052,400 +0.15(+0.57%)
Sep 11, 2003 27.35 27.45 27.13 27.19 1,690,800 -0.03(-0.13%)
Sep 10, 2003 27.92 27.92 27.20 27.23 1,443,800 -0.69(-2.47%)
Sep 09, 2003 28.10 28.18 27.89 27.92 1,413,400 -0.18(-0.66%)
Sep 08, 2003 27.90 28.25 27.83 28.10 703,700 +0.19(+0.68%)
Sep 05, 2003 27.70 28.07 27.58 27.91 1,409,300 -0.09(-0.34%)
Sep 04, 2003 27.92 28.16 27.74 28.00 908,500 +0.08(+0.29%)
Sep 03, 2003 28.39 28.45 27.76 27.92 1,801,500 -0.47(-1.66%)
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.