Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,770 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,791 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,710,013 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,459 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,006,135 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,478 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,973 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,135,236 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,625 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.70 2,399,421 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.63 10.70 2,729,028 -0.09(-0.84%)
Nov 12, 2004 10.63 10.79 10.59 10.79 2,923,232 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,465 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,537 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,878 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.68 2,902,890 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.54 10.61 5,470,135 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,811,184 +0.27(+2.61%)
Nov 03, 2004 10.42 10.56 10.37 10.44 7,903,248 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,855,032 +0.20(+1.94%)
Nov 01, 2004 10.10 10.23 10.05 10.11 4,987,008 +0.04(+0.36%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,778 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.00 10.07 4,389,457 -0.11(-1.05%)
Oct 27, 2004 9.970 10.24 9.970 10.18 6,962,106 +0.23(+2.34%)
Oct 26, 2004 9.792 9.945 9.778 9.945 3,065,310 +0.16(+1.61%)
Oct 25, 2004 9.745 9.816 9.663 9.788 3,993,421 +0.02(+0.16%)
Oct 22, 2004 9.851 9.879 9.753 9.772 4,214,006 -0.08(-0.78%)
Oct 21, 2004 9.756 9.871 9.671 9.849 3,682,249 +0.09(+0.92%)
Oct 20, 2004 9.741 9.802 9.630 9.759 3,219,147 +0.00(+0.05%)
Oct 19, 2004 9.920 9.975 9.753 9.755 3,522,055 -0.16(-1.65%)
Oct 18, 2004 9.862 9.975 9.775 9.918 3,296,384 +0.02(+0.17%)
Oct 15, 2004 9.832 9.950 9.803 9.901 3,249,978 +0.13(+1.35%)
Oct 14, 2004 9.835 9.863 9.748 9.769 3,187,363 -0.09(-0.94%)
Oct 13, 2004 9.969 10.02 9.783 9.862 2,988,391 -0.06(-0.60%)
Oct 12, 2004 9.884 9.951 9.792 9.921 2,845,678 +0.02(+0.19%)
Oct 11, 2004 9.892 9.999 9.888 9.903 1,895,317 +0.00(+0.02%)
Oct 08, 2004 9.893 9.969 9.813 9.901 3,357,092 -0.03(-0.27%)
Oct 07, 2004 9.989 10.04 9.928 9.928 1,986,539 -0.10(-1.00%)
Oct 06, 2004 9.910 10.04 9.860 10.03 3,477,238 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.859 9.885 4,291,561 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.995 10.04 4,366,572 -0.01(-0.09%)
Oct 01, 2004 9.761 10.07 9.730 10.05 5,486,345 +0.32(+3.25%)
Sep 30, 2004 9.781 9.807 9.674 9.736 6,040,987 -0.05(-0.47%)
Sep 29, 2004 9.706 9.791 9.706 9.781 4,142,809 +0.01(+0.14%)
Sep 28, 2004 9.659 9.788 9.612 9.767 3,269,685 +0.12(+1.22%)
Sep 27, 2004 9.753 9.753 9.615 9.649 4,236,255 -0.10(-1.05%)
Sep 24, 2004 9.788 9.824 9.752 9.752 3,404,769 -0.03(-0.26%)
Sep 23, 2004 9.832 9.848 9.770 9.777 3,047,510 -0.06(-0.56%)
Sep 22, 2004 9.939 9.958 9.794 9.832 3,644,108 -0.11(-1.15%)
Sep 21, 2004 9.884 9.966 9.843 9.947 2,330,131 +0.10(+0.97%)
Sep 20, 2004 9.848 9.896 9.800 9.851 3,073,574 -0.02(-0.18%)
Sep 17, 2004 9.887 9.942 9.829 9.868 3,975,621 +0.01(+0.06%)
Sep 16, 2004 9.848 9.914 9.829 9.862 2,724,260 +0.04(+0.38%)
Sep 15, 2004 9.942 9.964 9.808 9.824 4,651,998 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.937 9.980 2,590,447 -0.09(-0.91%)
Sep 13, 2004 10.00 10.10 9.931 10.07 3,357,410 +0.05(+0.53%)
Sep 10, 2004 9.859 10.03 9.832 10.02 4,533,760 +0.19(+1.89%)
Sep 09, 2004 9.895 9.899 9.780 9.832 3,004,283 -0.04(-0.40%)
Sep 08, 2004 9.912 9.956 9.840 9.871 2,920,054 -0.07(-0.71%)
Sep 07, 2004 9.837 9.970 9.837 9.942 5,416,101 +0.14(+1.40%)
Sep 03, 2004 9.830 9.846 9.755 9.805 3,079,295 -0.03(-0.26%)
Sep 02, 2004 9.777 9.832 9.715 9.830 2,788,148 +0.07(+0.69%)
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.