Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.77 31.99 31.33 31.95 946,000 +0.12(+0.36%)
Jan 29, 2004 32.12 32.34 31.52 31.83 1,163,400 -0.13(-0.41%)
Jan 28, 2004 32.40 32.90 31.77 31.96 998,200 -0.61(-1.86%)
Jan 27, 2004 32.96 33.22 32.49 32.57 918,500 -0.35(-1.05%)
Jan 26, 2004 32.55 32.95 32.28 32.92 1,152,300 +0.25(+0.77%)
Jan 23, 2004 33.07 33.44 32.47 32.67 1,127,200 -0.35(-1.08%)
Jan 22, 2004 33.61 33.62 32.60 33.02 1,943,400 -0.79(-2.34%)
Jan 21, 2004 33.69 33.81 33.06 33.81 1,043,300 +0.12(+0.36%)
Jan 20, 2004 34.23 34.33 33.51 33.69 1,168,500 -0.54(-1.58%)
Jan 16, 2004 33.99 34.24 33.80 34.23 1,734,000 +0.54(+1.60%)
Jan 15, 2004 33.00 33.69 32.97 33.69 1,234,100 +0.79(+2.42%)
Jan 14, 2004 32.78 32.96 32.65 32.90 917,900 +0.38(+1.17%)
Jan 13, 2004 32.79 32.94 32.38 32.51 1,241,500 -0.20(-0.60%)
Jan 12, 2004 32.78 32.85 32.44 32.71 1,276,000 -0.09(-0.27%)
Jan 09, 2004 33.05 33.19 32.79 32.80 1,089,400 -0.35(-1.07%)
Jan 08, 2004 33.00 33.21 32.90 33.15 998,500 +0.15(+0.47%)
Jan 07, 2004 32.88 33.00 32.63 33.00 1,012,700 +0.12(+0.38%)
Jan 06, 2004 32.81 32.97 32.65 32.88 921,700 +0.06(+0.20%)
Jan 05, 2004 32.53 32.81 32.47 32.81 1,155,400 +0.40(+1.23%)
Jan 02, 2004 32.38 32.65 32.25 32.41 1,019,400 +0.03(+0.11%)
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%)
Dec 01, 2003 30.42 31.14 30.36 31.02 1,428,800 +0.50(+1.65%)
Nov 28, 2003 30.28 30.57 30.05 30.52 419,600 +0.20(+0.68%)
Nov 26, 2003 30.40 30.41 29.96 30.32 1,023,500 -0.04(-0.13%)
Nov 25, 2003 29.98 30.55 29.80 30.36 1,641,900 +0.45(+1.50%)
Nov 24, 2003 29.65 29.92 29.52 29.91 1,020,400 +0.45(+1.51%)
Nov 21, 2003 29.59 29.61 29.30 29.46 750,900 -0.13(-0.44%)
Nov 20, 2003 29.58 29.97 29.38 29.59 835,200 -0.24(-0.79%)
Nov 19, 2003 29.46 29.87 29.34 29.83 1,209,900 +0.31(+1.05%)
Nov 18, 2003 29.98 30.07 29.41 29.51 1,347,600 -0.39(-1.29%)
Nov 17, 2003 29.77 30.00 29.62 29.90 931,100 -0.23(-0.75%)
Nov 14, 2003 30.04 30.42 30.02 30.12 1,124,400 +0.11(+0.37%)
Nov 13, 2003 30.25 30.25 30.00 30.01 1,175,200 -0.23(-0.76%)
Nov 12, 2003 29.73 30.24 29.73 30.25 984,900 +0.37(+1.24%)
Nov 11, 2003 29.97 29.97 29.68 29.88 1,032,200 -0.20(-0.65%)
Nov 10, 2003 30.18 30.26 30.02 30.07 1,218,100 -0.11(-0.38%)
Nov 07, 2003 30.38 30.38 29.90 30.18 1,283,500 +0.04(+0.13%)
Nov 06, 2003 29.98 30.15 29.87 30.14 1,215,800 +0.21(+0.70%)
Nov 05, 2003 28.85 29.91 28.80 29.93 1,623,100 +0.27(+0.91%)
Nov 04, 2003 28.85 29.91 28.80 29.67 3,677,200 +0.90(+3.13%)
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.