Emerson Electric (NY: EMR )

105.86 +2.18 (+2.10%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.378 8.555 8.354 8.448 7,290,661 +0.17(+2.01%)
Jul 30, 2003 8.302 8.359 8.212 8.282 3,474,982 -0.00(-0.02%)
Jul 29, 2003 8.316 8.354 8.234 8.283 3,855,405 -0.03(-0.34%)
Jul 28, 2003 8.354 8.389 8.271 8.311 5,668,854 +0.05(+0.63%)
Jul 25, 2003 8.157 8.299 8.057 8.260 4,864,148 +0.14(+1.74%)
Jul 24, 2003 8.102 8.263 8.055 8.118 5,154,631 +0.07(+0.92%)
Jul 23, 2003 8.024 8.047 7.951 8.044 4,674,731 +0.09(+1.17%)
Jul 22, 2003 7.921 8.077 7.851 7.951 6,530,449 +0.01(+0.14%)
Jul 21, 2003 8.102 8.102 7.923 7.940 5,597,982 -0.17(-2.11%)
Jul 18, 2003 8.101 8.178 8.064 8.112 5,985,397 +0.01(+0.16%)
Jul 17, 2003 8.031 8.160 8.025 8.099 4,751,960 +0.01(+0.16%)
Jul 16, 2003 8.236 8.271 8.024 8.086 5,309,724 -0.14(-1.74%)
Jul 15, 2003 8.299 8.346 8.167 8.230 3,469,897 -0.07(-0.83%)
Jul 14, 2003 8.414 8.448 8.285 8.299 4,204,048 -0.01(-0.13%)
Jul 11, 2003 8.189 8.362 8.173 8.310 4,565,085 +0.14(+1.69%)
Jul 10, 2003 8.244 8.261 8.131 8.171 4,021,622 -0.14(-1.63%)
Jul 09, 2003 8.389 8.393 8.222 8.307 3,345,949 -0.08(-0.96%)
Jul 08, 2003 8.299 8.440 8.299 8.387 3,487,694 +0.05(+0.64%)
Jul 07, 2003 8.220 8.381 8.181 8.333 3,858,584 +0.18(+2.18%)
Jul 03, 2003 8.102 8.214 8.083 8.156 2,606,395 -0.02(-0.25%)
Jul 02, 2003 8.058 8.176 8.024 8.176 4,404,589 +0.12(+1.46%)
Jul 01, 2003 7.929 8.086 7.813 8.058 5,303,368 +0.02(+0.23%)
Jun 30, 2003 8.093 8.149 7.976 8.039 4,449,718 -0.05(-0.66%)
Jun 27, 2003 8.244 8.267 8.055 8.093 2,899,420 -0.14(-1.66%)
Jun 26, 2003 8.201 8.260 8.102 8.230 2,635,634 +0.07(+0.83%)
Jun 25, 2003 8.249 8.319 8.156 8.162 5,135,562 -0.09(-1.12%)
Jun 24, 2003 8.267 8.319 8.244 8.255 3,871,614 -0.00(-0.06%)
Jun 23, 2003 8.346 8.354 8.204 8.260 3,079,621 -0.13(-1.50%)
Jun 20, 2003 8.433 8.473 8.360 8.385 4,497,708 -0.01(-0.09%)
Jun 19, 2003 8.420 8.503 8.357 8.393 5,392,991 -0.04(-0.47%)
Jun 18, 2003 8.373 8.488 8.356 8.433 3,889,412 +0.06(+0.71%)
Jun 17, 2003 8.464 8.464 8.260 8.373 3,298,277 -0.03(-0.37%)
Jun 16, 2003 8.204 8.404 8.173 8.404 5,161,305 +0.14(+1.75%)
Jun 13, 2003 8.453 8.453 8.195 8.260 6,070,889 -0.19(-2.27%)
Jun 12, 2003 8.568 8.568 8.365 8.451 5,196,264 -0.08(-0.90%)
Jun 11, 2003 8.448 8.529 8.393 8.529 3,432,712 +0.10(+1.19%)
Jun 10, 2003 8.440 8.469 8.370 8.428 4,571,124 -0.00(-0.06%)
Jun 09, 2003 8.546 8.604 8.433 8.433 3,685,375 -0.13(-1.49%)
Jun 06, 2003 8.585 8.692 8.508 8.560 5,740,045 +0.01(+0.11%)
Jun 05, 2003 8.448 8.569 8.434 8.551 4,631,190 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.338 8.491 4,912,456 +0.09(+1.07%)
Jun 03, 2003 8.393 8.440 8.286 8.401 6,230,750 +0.14(+1.64%)
Jun 02, 2003 8.256 8.393 8.234 8.266 5,464,182 +0.04(+0.46%)
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%)
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.