Emerson Electric (NY: EMR )

105.59 +1.91 (+1.85%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.550 9.613 9.430 9.474 4,780,881 -0.07(-0.76%)
Apr 29, 2004 9.660 9.784 9.422 9.546 3,559,838 -0.12(-1.24%)
Apr 28, 2004 9.793 9.793 9.644 9.666 4,025,754 -0.17(-1.70%)
Apr 27, 2004 9.771 9.921 9.707 9.833 3,961,873 +0.06(+0.63%)
Apr 26, 2004 9.793 9.841 9.731 9.771 2,978,556 +0.01(+0.06%)
Apr 23, 2004 9.738 9.806 9.628 9.765 2,910,543 -0.08(-0.77%)
Apr 22, 2004 9.628 9.913 9.622 9.841 4,749,417 +0.14(+1.48%)
Apr 21, 2004 9.611 9.775 9.587 9.697 3,789,300 +0.09(+0.90%)
Apr 20, 2004 9.742 9.849 9.606 9.611 5,052,612 -0.13(-1.34%)
Apr 19, 2004 9.801 9.825 9.653 9.742 2,491,028 -0.08(-0.85%)
Apr 16, 2004 9.754 9.856 9.685 9.825 5,853,187 +0.21(+2.21%)
Apr 15, 2004 9.636 9.696 9.528 9.613 3,533,777 +0.03(+0.26%)
Apr 14, 2004 9.542 9.652 9.495 9.587 3,303,998 -0.04(-0.42%)
Apr 13, 2004 9.850 9.850 9.557 9.628 3,477,842 -0.14(-1.40%)
Apr 12, 2004 9.660 9.815 9.641 9.765 2,281,907 +0.13(+1.36%)
Apr 08, 2004 9.793 9.814 9.589 9.635 2,859,057 -0.06(-0.67%)
Apr 07, 2004 9.804 9.836 9.653 9.699 3,222,319 -0.11(-1.08%)
Apr 06, 2004 9.715 9.926 9.707 9.804 5,274,764 +0.02(+0.23%)
Apr 05, 2004 9.605 9.782 9.534 9.782 4,577,798 +0.22(+2.29%)
Apr 02, 2004 9.521 9.658 9.310 9.564 6,813,304 +0.13(+1.40%)
Apr 01, 2004 9.428 9.534 9.370 9.432 5,853,822 +0.00(+0.05%)
Mar 31, 2004 9.521 9.534 9.384 9.427 4,583,200 -0.09(-0.99%)
Mar 30, 2004 9.484 9.605 9.444 9.521 6,029,256 +0.04(+0.40%)
Mar 29, 2004 9.408 9.594 9.400 9.484 7,012,573 +0.11(+1.21%)
Mar 26, 2004 9.408 9.493 9.370 9.370 4,374,714 -0.10(-1.06%)
Mar 25, 2004 9.408 9.495 9.277 9.471 4,247,589 +0.13(+1.36%)
Mar 24, 2004 9.394 9.433 9.281 9.344 3,877,970 -0.05(-0.54%)
Mar 23, 2004 9.383 9.439 9.317 9.394 5,436,532 +0.03(+0.30%)
Mar 22, 2004 9.501 9.537 9.251 9.366 6,538,394 -0.14(-1.42%)
Mar 19, 2004 9.597 9.613 9.496 9.501 3,493,097 -0.18(-1.85%)
Mar 18, 2004 9.691 9.748 9.579 9.680 3,694,909 -0.11(-1.12%)
Mar 17, 2004 9.613 9.830 9.602 9.790 3,236,621 +0.19(+2.00%)
Mar 16, 2004 9.605 9.732 9.499 9.598 3,781,037 +0.06(+0.61%)
Mar 15, 2004 9.550 9.652 9.439 9.540 4,756,727 -0.07(-0.70%)
Mar 12, 2004 9.495 9.638 9.421 9.608 4,173,538 +0.20(+2.09%)
Mar 11, 2004 9.628 9.691 9.402 9.411 5,942,810 -0.31(-3.20%)
Mar 10, 2004 9.993 10.01 9.699 9.723 6,739,253 -0.26(-2.60%)
Mar 09, 2004 9.990 10.10 9.924 9.982 5,973,003 -0.00(-0.02%)
Mar 08, 2004 9.919 10.05 9.915 9.984 4,865,102 +0.06(+0.65%)
Mar 05, 2004 9.797 9.952 9.743 9.919 3,599,565 +0.12(+1.25%)
Mar 04, 2004 9.738 9.797 9.702 9.797 2,546,328 +0.04(+0.42%)
Mar 03, 2004 9.754 9.790 9.709 9.756 3,480,067 -0.02(-0.23%)
Mar 02, 2004 9.968 9.970 9.759 9.778 4,496,755 -0.19(-1.91%)
Mar 01, 2004 9.889 10.02 9.883 9.968 3,577,000 +0.14(+1.41%)
Feb 27, 2004 9.867 9.899 9.773 9.830 7,014,798 -0.02(-0.21%)
Feb 26, 2004 9.852 9.867 9.814 9.850 3,670,120 +0.00(+0.00%)
Feb 25, 2004 9.754 9.875 9.738 9.850 2,787,231 +0.11(+1.18%)
Feb 24, 2004 9.833 9.839 9.650 9.735 5,953,616 -0.11(-1.15%)
Feb 23, 2004 9.954 9.960 9.762 9.849 2,139,844 -0.11(-1.06%)
Feb 20, 2004 9.990 10.01 9.874 9.954 3,916,744 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.937 9.968 3,321,795 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.927 10.01 2,318,137 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.05 10.08 3,008,430 +0.05(+0.50%)
Feb 13, 2004 10.13 10.24 9.995 10.03 2,205,313 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,535 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.960 10.22 5,265,548 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.995 10.12 2,902,280 +0.06(+0.61%)
Feb 09, 2004 10.18 10.18 10.02 10.05 2,559,359 -0.12(-1.19%)
Feb 06, 2004 9.956 10.20 9.927 10.18 3,708,257 +0.18(+1.83%)
Feb 05, 2004 9.778 10.12 9.773 9.993 6,441,461 +0.24(+2.48%)
Feb 04, 2004 9.754 9.904 9.683 9.751 4,921,991 -0.00(-0.03%)
Feb 03, 2004 9.815 9.976 9.731 9.754 5,513,443 -0.18(-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.