Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.20 32.47 32.14 32.38 728,300 -0.03(-0.09%)
Dec 30, 2003 32.30 32.50 32.22 32.40 915,400 +0.06(+0.20%)
Dec 29, 2003 31.89 32.34 31.76 32.34 1,213,800 +0.45(+1.41%)
Dec 26, 2003 31.86 32.03 31.85 31.89 254,500 +0.04(+0.13%)
Dec 24, 2003 32.05 32.05 31.73 31.85 487,600 -0.20(-0.62%)
Dec 23, 2003 32.38 32.38 31.83 32.05 1,039,700 -0.28(-0.85%)
Dec 22, 2003 32.47 32.49 32.15 32.33 922,300 -0.15(-0.46%)
Dec 19, 2003 32.38 32.50 32.10 32.47 1,248,700 +0.28(+0.89%)
Dec 18, 2003 31.50 32.21 31.46 32.19 934,600 +0.69(+2.21%)
Dec 17, 2003 31.78 31.80 31.24 31.50 1,710,700 -0.33(-1.05%)
Dec 16, 2003 31.17 31.95 31.12 31.83 1,135,100 +0.60(+1.94%)
Dec 15, 2003 31.50 32.13 31.20 31.23 1,444,600 -0.10(-0.34%)
Dec 12, 2003 31.46 31.48 31.20 31.33 699,300 -0.13(-0.41%)
Dec 11, 2003 31.26 31.50 31.20 31.46 1,275,700 +0.14(+0.46%)
Dec 10, 2003 31.61 31.75 31.09 31.32 865,400 -0.17(-0.56%)
Dec 09, 2003 31.71 31.85 31.48 31.49 779,900 -0.18(-0.57%)
Dec 08, 2003 31.27 31.67 31.26 31.67 674,800 +0.23(+0.72%)
Dec 05, 2003 31.21 31.92 31.19 31.45 847,600 +0.11(+0.34%)
Dec 04, 2003 31.25 31.71 31.25 31.34 1,214,500 -0.05(-0.16%)
Dec 03, 2003 30.99 31.74 30.95 31.39 1,871,400 +0.42(+1.37%)
Dec 02, 2003 30.89 31.06 30.79 30.96 1,009,000 -0.06(-0.19%)
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.