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 (%)
Feb 28, 2005 10.50 10.60 10.39 10.43 3,758,215 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,522 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,849 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,718 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,927 -0.22(-2.06%)
Feb 18, 2005 10.56 10.59 10.49 10.53 4,802,975 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,508 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,496 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,962,009 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,393 -0.07(-0.61%)
Feb 11, 2005 10.65 10.78 10.63 10.73 4,382,783 +0.08(+0.75%)
Feb 10, 2005 10.68 10.71 10.62 10.65 3,145,089 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,544 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,934 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,496 -0.06(-0.60%)
Feb 04, 2005 10.73 10.85 10.72 10.81 4,241,341 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.77 3,559,561 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,470 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,717,308 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.37 10.58 5,019,429 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,766,368 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,764 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,568 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,946 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,903 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,961 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,846 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,880 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,861 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,816 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,622 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.63 5,290,552 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,715,401 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,862 +0.03(+0.24%)
Jan 07, 2005 10.66 10.68 10.48 10.56 3,531,590 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.65 5,477,445 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,523 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,814,045 -0.13(-1.16%)
Jan 03, 2005 11.04 11.04 10.79 10.81 4,311,585 -0.22(-2.00%)
Dec 31, 2004 11.05 11.10 11.01 11.03 1,373,414 -0.02(-0.19%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,746 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,544 +0.01(+0.06%)
Dec 28, 2004 10.85 11.01 10.84 10.98 3,366,628 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,427 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,508,125 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,738 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.96 11.08 3,587,213 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,851 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,682 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,844,033 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,710 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,631 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,633,039 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.74 10.75 2,910,518 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,781 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,556 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,804 -0.11(-1.02%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,006,604 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,967 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,844 -0.06(-0.57%)
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.