Emerson Electric (NY: EMR )

103.97 +0.07 (+0.07%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.092 8.149 7.976 8.038 4,450,166 -0.05(-0.66%)
Jun 27, 2003 8.243 8.267 8.054 8.092 2,899,712 -0.14(-1.66%)
Jun 26, 2003 8.200 8.259 8.101 8.229 2,635,899 +0.07(+0.83%)
Jun 25, 2003 8.248 8.318 8.155 8.161 5,136,078 -0.09(-1.12%)
Jun 24, 2003 8.267 8.318 8.243 8.254 3,872,003 -0.00(-0.06%)
Jun 23, 2003 8.345 8.353 8.204 8.259 3,079,930 -0.13(-1.50%)
Jun 20, 2003 8.432 8.473 8.359 8.385 4,498,161 -0.01(-0.09%)
Jun 19, 2003 8.419 8.503 8.356 8.392 5,393,534 -0.04(-0.47%)
Jun 18, 2003 8.372 8.487 8.355 8.432 3,889,803 +0.06(+0.71%)
Jun 17, 2003 8.463 8.463 8.259 8.372 3,298,609 -0.03(-0.37%)
Jun 16, 2003 8.204 8.403 8.172 8.403 5,161,824 +0.14(+1.75%)
Jun 13, 2003 8.452 8.452 8.194 8.259 6,071,500 -0.19(-2.27%)
Jun 12, 2003 8.567 8.567 8.364 8.451 5,196,787 -0.08(-0.90%)
Jun 11, 2003 8.447 8.528 8.392 8.528 3,433,058 +0.10(+1.19%)
Jun 10, 2003 8.440 8.468 8.369 8.427 4,571,583 -0.00(-0.06%)
Jun 09, 2003 8.545 8.603 8.432 8.432 3,685,746 -0.13(-1.49%)
Jun 06, 2003 8.584 8.691 8.507 8.559 5,740,622 +0.01(+0.11%)
Jun 05, 2003 8.447 8.569 8.433 8.550 4,631,656 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.337 8.490 4,912,950 +0.09(+1.07%)
Jun 03, 2003 8.392 8.440 8.285 8.400 6,231,377 +0.14(+1.64%)
Jun 02, 2003 8.256 8.392 8.234 8.265 5,464,732 +0.04(+0.46%)
May 30, 2003 8.023 8.227 7.999 8.227 5,680,231 +0.25(+3.20%)
May 29, 2003 8.054 8.086 7.902 7.972 6,734,210 -0.08(-1.02%)
May 28, 2003 8.046 8.123 8.038 8.054 5,626,515 +0.05(+0.59%)
May 27, 2003 7.804 8.015 7.738 8.007 5,828,348 +0.20(+2.62%)
May 23, 2003 7.787 7.853 7.727 7.803 3,994,692 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.678 7.803 4,977,473 +0.11(+1.37%)
May 21, 2003 7.645 7.810 7.574 7.697 6,285,093 +0.04(+0.55%)
May 20, 2003 7.700 7.740 7.584 7.655 6,307,978 +0.03(+0.37%)
May 19, 2003 7.653 7.696 7.614 7.626 5,542,286 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.653 7.653 8,102,856 -0.02(-0.31%)
May 15, 2003 7.614 7.747 7.606 7.677 5,549,914 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.551 7.628 7,695,695 -0.17(-2.20%)
May 13, 2003 7.820 7.845 7.714 7.799 3,980,071 -0.02(-0.24%)
May 12, 2003 7.692 7.834 7.663 7.818 5,485,074 +0.07(+0.87%)
May 09, 2003 7.692 7.829 7.637 7.751 8,246,840 +0.18(+2.37%)
May 08, 2003 7.614 7.708 7.453 7.571 11,043,888 -0.17(-2.17%)
May 07, 2003 7.983 8.200 7.629 7.740 22,719,338 -0.45(-5.48%)
May 06, 2003 8.032 8.237 7.983 8.188 4,899,283 +0.14(+1.78%)
May 05, 2003 8.112 8.141 7.928 8.045 3,339,611 -0.03(-0.35%)
May 02, 2003 7.900 8.084 7.851 8.073 4,608,771 +0.17(+2.21%)
May 01, 2003 7.944 7.944 7.755 7.898 4,012,174 -0.08(-0.97%)
Apr 30, 2003 7.933 8.027 7.803 7.976 5,226,665 +0.04(+0.56%)
Apr 29, 2003 7.913 7.952 7.810 7.932 3,935,255 -0.02(-0.26%)
Apr 28, 2003 7.873 7.993 7.818 7.952 4,627,842 +0.12(+1.59%)
Apr 25, 2003 7.999 8.046 7.796 7.828 6,678,269 -0.15(-1.89%)
Apr 24, 2003 7.924 8.010 7.843 7.979 9,633,286 +0.06(+0.69%)
Apr 23, 2003 7.853 7.939 7.809 7.924 3,297,019 +0.07(+0.92%)
Apr 22, 2003 7.677 7.873 7.601 7.851 4,316,353 +0.17(+2.17%)
Apr 21, 2003 7.686 7.738 7.607 7.685 2,707,415 -0.00(-0.02%)
Apr 17, 2003 7.461 7.694 7.461 7.686 3,418,755 +0.22(+3.01%)
Apr 16, 2003 7.622 7.655 7.458 7.461 2,839,956 -0.14(-1.84%)
Apr 15, 2003 7.540 7.614 7.480 7.601 4,439,995 +0.06(+0.81%)
Apr 14, 2003 7.472 7.551 7.452 7.540 3,736,601 +0.14(+1.83%)
Apr 11, 2003 7.496 7.576 7.387 7.405 3,342,154 -0.05(-0.70%)
Apr 10, 2003 7.425 7.456 7.323 7.456 4,342,734 +0.10(+1.35%)
Apr 09, 2003 7.620 7.620 7.329 7.357 4,110,070 -0.11(-1.43%)
Apr 08, 2003 7.456 7.483 7.370 7.464 4,257,551 -0.02(-0.27%)
Apr 07, 2003 7.522 7.674 7.464 7.485 4,745,127 -0.01(-0.10%)
Apr 04, 2003 7.530 7.560 7.417 7.493 5,000,358 -0.06(-0.77%)
Apr 03, 2003 7.582 7.615 7.464 7.551 4,642,145 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.329 7.548 4,276,622 +0.29(+3.97%)
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.