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 (%)
Aug 31, 2004 31.04 31.17 30.91 31.12 922,200 +0.19(+0.61%)
Aug 30, 2004 31.09 31.20 30.93 30.93 555,100 -0.15(-0.48%)
Aug 27, 2004 31.27 31.28 30.87 31.08 659,300 -0.19(-0.61%)
Aug 26, 2004 31.08 31.34 31.00 31.27 844,900 +0.19(+0.61%)
Aug 25, 2004 30.91 31.17 30.66 31.08 700,300 +0.17(+0.57%)
Aug 24, 2004 30.95 31.17 30.70 30.91 675,300 +0.00(+0.00%)
Aug 23, 2004 30.92 31.11 30.75 30.91 1,050,600 +0.11(+0.36%)
Aug 20, 2004 30.80 30.89 30.24 30.80 1,435,100 -0.05(-0.16%)
Aug 19, 2004 31.01 31.24 30.63 30.85 1,017,300 -0.36(-1.17%)
Aug 18, 2004 30.80 31.24 30.75 31.21 841,700 +0.41(+1.33%)
Aug 17, 2004 30.75 31.00 30.73 30.80 873,600 +0.18(+0.60%)
Aug 16, 2004 30.15 30.75 30.08 30.62 1,043,600 +0.49(+1.61%)
Aug 13, 2004 29.87 30.18 29.73 30.14 1,220,600 +0.28(+0.94%)
Aug 12, 2004 30.29 30.29 29.67 29.86 1,426,900 -0.43(-1.40%)
Aug 11, 2004 30.31 30.38 29.96 30.28 999,100 -0.34(-1.13%)
Aug 10, 2004 30.54 30.64 30.36 30.62 1,121,000 +0.32(+1.06%)
Aug 09, 2004 30.32 30.66 30.11 30.30 1,171,300 +0.05(+0.17%)
Aug 06, 2004 30.45 30.54 30.07 30.25 1,570,400 -0.40(-1.29%)
Aug 05, 2004 31.17 31.33 30.65 30.65 1,189,300 -0.48(-1.53%)
Aug 04, 2004 31.39 31.42 30.65 31.12 2,198,500 -0.22(-0.70%)
Aug 03, 2004 31.27 31.67 31.15 31.34 4,389,400 +0.94(+3.11%)
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.