Emerson Electric (NY: EMR )

90.83 USD -0.96 (-1.05%)
Official Closing Price Updated: 4:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.35 30.55 29.97 30.11 1,504,300 -0.23(-0.76%)
Apr 29, 2004 30.70 31.09 29.95 30.34 1,120,100 -0.38(-1.24%)
Apr 28, 2004 31.12 31.12 30.65 30.72 1,266,700 -0.53(-1.70%)
Apr 27, 2004 31.05 31.53 30.85 31.25 1,246,600 +0.20(+0.63%)
Apr 26, 2004 31.12 31.27 30.92 31.05 937,200 +0.02(+0.06%)
Apr 23, 2004 30.95 31.17 30.60 31.04 915,800 -0.24(-0.77%)
Apr 22, 2004 30.60 31.50 30.58 31.27 1,494,400 +0.45(+1.48%)
Apr 21, 2004 30.55 31.07 30.47 30.82 1,192,300 +0.27(+0.90%)
Apr 20, 2004 30.96 31.30 30.53 30.55 1,589,800 -0.41(-1.34%)
Apr 19, 2004 31.15 31.23 30.68 30.96 783,800 -0.27(-0.85%)
Apr 16, 2004 31.00 31.33 30.78 31.23 1,841,700 +0.68(+2.21%)
Apr 15, 2004 30.62 30.82 30.28 30.55 1,111,900 +0.08(+0.26%)
Apr 14, 2004 30.33 30.67 30.17 30.47 1,039,600 -0.13(-0.42%)
Apr 13, 2004 31.30 31.30 30.38 30.60 1,094,300 -0.43(-1.40%)
Apr 12, 2004 30.70 31.20 30.64 31.04 718,000 +0.41(+1.36%)
Apr 08, 2004 31.12 31.19 30.48 30.62 899,600 -0.21(-0.67%)
Apr 07, 2004 31.16 31.26 30.68 30.83 1,013,900 -0.33(-1.08%)
Apr 06, 2004 30.88 31.55 30.85 31.16 1,659,700 +0.07(+0.23%)
Apr 05, 2004 30.52 31.09 30.30 31.09 1,440,400 +0.70(+2.29%)
Apr 02, 2004 30.26 30.70 29.59 30.39 2,143,800 +0.42(+1.40%)
Apr 01, 2004 29.96 30.30 29.78 29.98 1,841,900 +0.02(+0.05%)
Mar 31, 2004 30.26 30.30 29.83 29.96 1,442,100 -0.30(-0.99%)
Mar 30, 2004 30.14 30.52 30.01 30.26 1,897,100 +0.12(+0.40%)
Mar 29, 2004 29.90 30.49 29.88 30.14 2,206,500 +0.36(+1.21%)
Mar 26, 2004 29.90 30.17 29.78 29.78 1,376,500 -0.32(-1.06%)
Mar 25, 2004 29.90 30.17 29.49 30.10 1,336,500 +0.41(+1.36%)
Mar 24, 2004 29.86 29.98 29.50 29.70 1,220,200 -0.16(-0.54%)
Mar 23, 2004 29.82 30.00 29.61 29.86 1,710,600 +0.09(+0.30%)
Mar 22, 2004 30.20 30.31 29.40 29.76 2,057,300 -0.43(-1.42%)
Mar 19, 2004 30.50 30.55 30.18 30.20 1,099,100 -0.57(-1.85%)
Mar 18, 2004 30.80 30.98 30.45 30.76 1,162,600 -0.35(-1.12%)
Mar 17, 2004 30.55 31.24 30.51 31.11 1,018,400 +0.61(+2.00%)
Mar 16, 2004 30.52 30.93 30.19 30.50 1,189,700 +0.18(+0.61%)
Mar 15, 2004 30.35 30.67 30.00 30.32 1,496,700 -0.21(-0.70%)
Mar 12, 2004 30.17 30.63 29.94 30.54 1,313,200 +0.62(+2.09%)
Mar 11, 2004 30.60 30.80 29.88 29.91 1,869,900 -0.99(-3.20%)
Mar 10, 2004 31.76 31.80 30.83 30.90 2,120,500 -0.83(-2.60%)
Mar 09, 2004 31.75 32.10 31.54 31.73 1,879,400 -0.00(-0.02%)
Mar 08, 2004 31.52 31.94 31.51 31.73 1,530,800 +0.21(+0.65%)
Mar 05, 2004 31.14 31.63 30.96 31.52 1,132,600 +0.39(+1.25%)
Mar 04, 2004 30.95 31.14 30.83 31.14 801,200 +0.13(+0.42%)
Mar 03, 2004 31.00 31.11 30.86 31.00 1,095,000 -0.07(-0.23%)
Mar 02, 2004 31.68 31.68 31.01 31.08 1,414,900 -0.60(-1.91%)
Mar 01, 2004 31.43 31.86 31.41 31.68 1,125,500 +0.44(+1.41%)
Feb 27, 2004 31.36 31.46 31.06 31.24 2,207,200 -0.07(-0.21%)
Feb 26, 2004 31.31 31.36 31.19 31.30 1,154,800 +0.00(+0.00%)
Feb 25, 2004 31.00 31.39 30.95 31.30 877,000 +0.36(+1.18%)
Feb 24, 2004 31.25 31.27 30.67 30.94 1,873,300 -0.36(-1.15%)
Feb 23, 2004 31.64 31.66 31.02 31.30 673,300 -0.34(-1.06%)
Feb 20, 2004 31.75 31.82 31.38 31.64 1,232,400 -0.04(-0.14%)
Feb 19, 2004 31.85 32.03 31.58 31.68 1,045,200 -0.15(-0.46%)
Feb 18, 2004 31.98 32.08 31.55 31.83 729,400 -0.20(-0.62%)
Feb 17, 2004 32.25 32.37 31.92 32.03 946,600 +0.16(+0.50%)
Feb 13, 2004 32.20 32.53 31.76 31.86 693,900 -0.23(-0.72%)
Feb 12, 2004 32.35 32.58 32.07 32.10 918,000 -0.37(-1.14%)
Feb 11, 2004 31.95 32.67 31.66 32.47 1,656,800 +0.31(+0.98%)
Feb 10, 2004 32.10 32.17 31.76 32.15 913,200 +0.20(+0.61%)
Feb 09, 2004 32.34 32.35 31.85 31.95 805,300 -0.39(-1.19%)
Feb 06, 2004 31.64 32.42 31.55 32.34 1,166,800 +0.58(+1.83%)
Feb 05, 2004 31.08 32.15 31.06 31.76 2,026,800 +0.77(+2.48%)
Feb 04, 2004 31.00 31.48 30.77 30.99 1,548,700 -0.01(-0.03%)
Feb 03, 2004 31.20 31.70 30.92 31.00 1,734,800 -0.58(-1.85%)
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.