Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.024 8.228 8.000 8.228 5,679,660 +0.25(+3.20%)
May 29, 2003 8.055 8.086 7.902 7.973 6,733,532 -0.08(-1.02%)
May 28, 2003 8.047 8.124 8.039 8.055 5,625,949 +0.05(+0.59%)
May 27, 2003 7.805 8.016 7.739 8.008 5,827,761 +0.20(+2.62%)
May 23, 2003 7.788 7.854 7.728 7.803 3,994,290 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.679 7.803 4,976,972 +0.11(+1.37%)
May 21, 2003 7.646 7.811 7.575 7.698 6,284,461 +0.04(+0.55%)
May 20, 2003 7.701 7.740 7.585 7.655 6,307,343 +0.03(+0.37%)
May 19, 2003 7.654 7.696 7.615 7.627 5,541,729 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.654 7.654 8,102,041 -0.02(-0.31%)
May 15, 2003 7.615 7.748 7.607 7.677 5,549,356 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.552 7.629 7,694,921 -0.17(-2.20%)
May 13, 2003 7.821 7.846 7.715 7.800 3,979,671 -0.02(-0.24%)
May 12, 2003 7.693 7.835 7.663 7.819 5,484,522 +0.07(+0.87%)
May 09, 2003 7.693 7.830 7.638 7.751 8,246,011 +0.18(+2.37%)
May 08, 2003 7.615 7.709 7.454 7.572 11,042,777 -0.17(-2.17%)
May 07, 2003 7.984 8.201 7.630 7.740 22,717,052 -0.45(-5.48%)
May 06, 2003 8.033 8.238 7.984 8.189 4,898,790 +0.14(+1.78%)
May 05, 2003 8.113 8.142 7.929 8.046 3,339,275 -0.03(-0.35%)
May 02, 2003 7.901 8.085 7.852 8.074 4,608,308 +0.17(+2.21%)
May 01, 2003 7.945 7.945 7.756 7.899 4,011,770 -0.08(-0.97%)
Apr 30, 2003 7.934 8.028 7.803 7.976 5,226,139 +0.04(+0.56%)
Apr 29, 2003 7.913 7.953 7.811 7.932 3,934,859 -0.02(-0.26%)
Apr 28, 2003 7.874 7.994 7.819 7.953 4,627,377 +0.12(+1.59%)
Apr 25, 2003 8.000 8.047 7.797 7.828 6,677,597 -0.15(-1.89%)
Apr 24, 2003 7.924 8.011 7.844 7.979 9,632,317 +0.06(+0.69%)
Apr 23, 2003 7.854 7.940 7.810 7.924 3,296,688 +0.07(+0.92%)
Apr 22, 2003 7.677 7.874 7.602 7.852 4,315,919 +0.17(+2.17%)
Apr 21, 2003 7.687 7.739 7.608 7.685 2,707,142 -0.00(-0.02%)
Apr 17, 2003 7.462 7.695 7.462 7.687 3,418,411 +0.22(+3.02%)
Apr 16, 2003 7.622 7.655 7.459 7.462 2,839,671 -0.14(-1.84%)
Apr 15, 2003 7.541 7.615 7.481 7.602 4,439,548 +0.06(+0.81%)
Apr 14, 2003 7.473 7.552 7.452 7.541 3,736,225 +0.14(+1.83%)
Apr 11, 2003 7.497 7.577 7.388 7.405 3,341,817 -0.05(-0.70%)
Apr 10, 2003 7.426 7.457 7.323 7.457 4,342,297 +0.10(+1.35%)
Apr 09, 2003 7.621 7.621 7.330 7.358 4,109,657 -0.11(-1.43%)
Apr 08, 2003 7.457 7.484 7.371 7.465 4,257,123 -0.02(-0.27%)
Apr 07, 2003 7.523 7.674 7.465 7.486 4,744,650 -0.01(-0.11%)
Apr 04, 2003 7.531 7.561 7.418 7.493 4,999,855 -0.06(-0.77%)
Apr 03, 2003 7.583 7.616 7.465 7.552 4,641,678 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.330 7.548 4,276,192 +0.29(+3.97%)
Apr 01, 2003 7.146 7.298 7.135 7.261 5,539,504 +0.13(+1.76%)
Mar 31, 2003 7.158 7.224 7.056 7.135 5,105,687 -0.15(-2.01%)
Mar 28, 2003 7.426 7.434 7.229 7.281 4,766,262 -0.21(-2.85%)
Mar 27, 2003 7.489 7.539 7.386 7.495 3,800,741 -0.06(-0.83%)
Mar 26, 2003 7.624 7.624 7.468 7.558 3,474,664 -0.07(-0.87%)
Mar 25, 2003 7.607 7.665 7.489 7.624 4,364,226 +0.02(+0.23%)
Mar 24, 2003 7.756 7.819 7.520 7.607 4,341,344 -0.33(-4.20%)
Mar 21, 2003 7.811 7.940 7.607 7.940 5,390,449 +0.25(+3.27%)
Mar 20, 2003 7.670 7.712 7.467 7.688 5,349,133 -0.07(-0.85%)
Mar 19, 2003 7.630 7.769 7.525 7.755 4,202,459 +0.09(+1.13%)
Mar 18, 2003 7.630 7.723 7.591 7.668 4,056,264 -0.04(-0.49%)
Mar 17, 2003 7.325 7.714 7.300 7.706 6,314,017 +0.39(+5.31%)
Mar 14, 2003 7.363 7.449 7.268 7.317 4,538,071 -0.04(-0.51%)
Mar 13, 2003 7.119 7.355 7.069 7.355 4,384,249 +0.36(+5.22%)
Mar 12, 2003 6.954 7.056 6.888 6.990 4,671,553 -0.01(-0.09%)
Mar 11, 2003 7.138 7.229 6.973 6.996 4,447,812 -0.14(-1.98%)
Mar 10, 2003 7.268 7.281 7.117 7.138 3,928,821 -0.24(-3.30%)
Mar 07, 2003 7.138 7.415 7.084 7.382 5,912,618 +0.25(+3.44%)
Mar 06, 2003 7.191 7.261 7.119 7.136 4,400,457 -0.19(-2.62%)
Mar 05, 2003 7.261 7.353 7.223 7.328 3,637,385 +0.10(+1.35%)
Mar 04, 2003 7.331 7.363 7.227 7.231 4,506,925 -0.14(-1.92%)
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.