Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.63 11.68 11.59 11.60 1,305,127 -0.02(-0.18%)
Dec 30, 2004 11.59 11.66 11.57 11.63 1,987,743 +0.06(+0.56%)
Dec 29, 2004 11.56 11.63 11.55 11.56 1,842,159 +0.01(+0.06%)
Dec 28, 2004 11.42 11.58 11.41 11.55 3,199,237 +0.09(+0.81%)
Dec 27, 2004 11.57 11.63 11.46 11.46 2,234,512 -0.08(-0.73%)
Dec 23, 2004 11.59 11.64 11.54 11.55 2,383,420 -0.01(-0.07%)
Dec 22, 2004 11.68 11.73 11.55 11.55 3,918,703 -0.11(-0.91%)
Dec 21, 2004 11.60 11.67 11.54 11.66 3,408,855 +0.13(+1.13%)
Dec 20, 2004 11.63 11.65 11.43 11.53 3,162,388 -0.07(-0.64%)
Dec 17, 2004 11.55 11.71 11.55 11.60 5,278,500 +0.01(+0.10%)
Dec 16, 2004 11.53 11.67 11.51 11.59 3,652,905 +0.04(+0.33%)
Dec 15, 2004 11.41 11.59 11.40 11.55 3,002,607 +0.10(+0.87%)
Dec 14, 2004 11.45 11.55 11.44 11.46 3,400,700 -0.04(-0.32%)
Dec 13, 2004 11.42 11.53 11.31 11.49 2,502,122 +0.18(+1.61%)
Dec 10, 2004 11.36 11.44 11.31 11.31 2,765,806 -0.06(-0.51%)
Dec 09, 2004 11.29 11.41 11.18 11.37 5,107,544 +0.01(+0.09%)
Dec 08, 2004 11.35 11.48 11.30 11.36 3,018,616 +0.06(+0.53%)
Dec 07, 2004 11.42 11.52 11.30 11.30 4,554,503 -0.12(-1.01%)
Dec 06, 2004 11.26 11.56 11.21 11.41 6,658,232 +0.15(+1.31%)
Dec 03, 2004 11.26 11.35 11.18 11.27 3,712,710 +0.08(+0.74%)
Dec 02, 2004 11.23 11.25 11.13 11.18 2,635,927 -0.06(-0.57%)
Dec 01, 2004 11.02 11.25 10.98 11.25 3,583,436 +0.19(+1.69%)
Nov 30, 2004 11.09 11.19 11.03 11.06 3,111,947 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,688 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.15 1,624,990 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,570 -0.06(-0.54%)
Nov 23, 2004 11.31 11.36 11.17 11.26 3,806,947 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,293,172 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,961 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,350 +0.09(+0.81%)
Nov 17, 2004 11.29 11.41 11.11 11.17 3,283,809 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,280,121 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,339 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,887 +0.09(+0.76%)
Nov 11, 2004 11.17 11.31 11.11 11.27 2,649,821 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,838 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.03 11.12 3,792,449 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,557 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,198,157 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,522,249 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.91 10.99 7,510,294 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,265,593 +0.21(+1.94%)
Nov 01, 2004 10.63 10.77 10.58 10.64 4,739,052 +0.04(+0.36%)
Oct 29, 2004 10.54 10.68 10.54 10.60 2,981,766 +0.01(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,171,211 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,946 +0.24(+2.34%)
Oct 26, 2004 10.30 10.47 10.29 10.47 2,912,901 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,866 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,483 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.36 3,499,166 +0.09(+0.92%)
Oct 20, 2004 10.25 10.31 10.13 10.27 3,059,089 +0.00(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,936 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,486 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,387 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,885 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.29 10.38 2,839,806 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.30 10.44 2,704,189 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,801,081 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,190,176 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,767 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,348 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.37 10.40 4,078,182 -0.17(-1.57%)
Oct 04, 2004 10.59 10.65 10.52 10.57 4,149,464 -0.01(-0.09%)
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.