Emerson Electric (NY: EMR )

90.63 USD -1.38 (-1.50%)
Official Closing Price Updated: 7:24 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 30.30 30.65 30.15 30.35 1,084,100 -0.04(-0.15%)
Jul 29, 2004 30.08 30.55 30.00 30.39 1,318,700 +0.35(+1.16%)
Jul 28, 2004 30.20 30.36 29.84 30.05 1,602,700 -0.17(-0.58%)
Jul 27, 2004 29.55 30.30 29.41 30.22 1,254,000 +0.68(+2.30%)
Jul 26, 2004 29.74 29.84 29.29 29.54 1,142,300 -0.20(-0.67%)
Jul 23, 2004 29.76 29.96 29.53 29.74 979,800 -0.19(-0.63%)
Jul 22, 2004 30.03 30.18 29.50 29.93 1,571,000 -0.29(-0.96%)
Jul 21, 2004 30.58 30.95 30.22 30.22 1,567,700 -0.32(-1.03%)
Jul 20, 2004 30.30 30.62 30.17 30.54 994,700 +0.21(+0.71%)
Jul 19, 2004 30.41 30.42 29.88 30.32 1,826,100 -0.33(-1.08%)
Jul 16, 2004 30.60 30.73 30.40 30.65 1,323,800 +0.27(+0.91%)
Jul 15, 2004 30.17 30.61 30.17 30.38 1,321,600 +0.18(+0.60%)
Jul 14, 2004 30.10 30.42 29.95 30.20 1,295,500 -0.11(-0.36%)
Jul 13, 2004 30.30 30.75 30.18 30.30 1,535,200 -0.39(-1.25%)
Jul 12, 2004 30.79 30.88 30.39 30.69 549,000 -0.09(-0.29%)
Jul 09, 2004 30.45 30.93 30.45 30.78 1,061,900 +0.40(+1.32%)
Jul 08, 2004 31.04 31.05 30.38 30.38 1,240,500 -0.73(-2.35%)
Jul 07, 2004 31.11 31.38 31.04 31.11 1,604,700 +0.01(+0.02%)
Jul 06, 2004 31.00 31.24 30.95 31.11 1,105,100 -0.16(-0.51%)
Jul 02, 2004 31.19 31.39 30.93 31.26 1,044,600 -0.01(-0.02%)
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.