Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.50 33.79 33.31 33.41 1,030,300 -0.22(-0.64%)
Nov 29, 2004 33.74 33.92 33.12 33.62 1,335,800 -0.06(-0.19%)
Nov 26, 2004 33.95 33.95 33.52 33.69 538,000 -0.15(-0.43%)
Nov 24, 2004 33.88 34.20 33.58 33.83 1,163,600 -0.19(-0.54%)
Nov 23, 2004 34.17 34.33 33.75 34.02 1,260,400 -0.06(-0.16%)
Nov 22, 2004 33.67 34.12 33.50 34.08 1,090,300 +0.41(+1.22%)
Nov 19, 2004 34.05 34.10 33.63 33.67 942,900 -0.35(-1.03%)
Nov 18, 2004 33.65 34.05 33.55 34.01 986,400 +0.27(+0.82%)
Nov 17, 2004 34.10 34.47 33.56 33.74 1,087,200 -0.29(-0.84%)
Nov 16, 2004 34.02 34.19 33.83 34.03 754,900 +0.01(+0.01%)
Nov 15, 2004 34.25 34.33 33.80 34.02 858,600 -0.29(-0.85%)
Nov 12, 2004 33.80 34.31 33.65 34.31 919,700 +0.26(+0.76%)
Nov 11, 2004 33.75 34.17 33.57 34.05 877,300 +0.31(+0.92%)
Nov 10, 2004 33.78 33.99 33.64 33.74 706,800 +0.14(+0.42%)
Nov 09, 2004 33.70 33.83 33.33 33.60 1,255,600 -0.36(-1.06%)
Nov 08, 2004 33.72 34.08 33.55 33.96 913,300 +0.24(+0.73%)
Nov 05, 2004 34.12 34.25 33.51 33.72 1,721,000 -0.33(-0.97%)
Nov 04, 2004 33.15 34.20 33.09 34.04 1,828,300 +0.86(+2.61%)
Nov 03, 2004 33.13 33.56 32.97 33.18 2,486,500 +0.42(+1.27%)
Nov 02, 2004 32.74 32.95 32.45 32.76 3,729,800 +0.62(+1.94%)
Nov 01, 2004 32.10 32.51 31.95 32.14 1,569,000 +0.11(+0.36%)
Oct 29, 2004 31.85 32.27 31.85 32.03 987,200 +0.02(+0.05%)
Oct 28, 2004 32.50 32.50 31.80 32.01 1,381,000 -0.34(-1.05%)
Oct 27, 2004 31.69 32.55 31.69 32.35 2,190,400 +0.74(+2.34%)
Oct 26, 2004 31.12 31.61 31.08 31.61 964,400 +0.50(+1.61%)
Oct 25, 2004 30.98 31.20 30.71 31.11 1,256,400 +0.05(+0.16%)
Oct 22, 2004 31.31 31.40 31.00 31.06 1,325,800 -0.25(-0.78%)
Oct 21, 2004 31.01 31.38 30.74 31.30 1,158,500 +0.29(+0.92%)
Oct 20, 2004 30.96 31.16 30.61 31.02 1,012,800 +0.02(+0.05%)
Oct 19, 2004 31.53 31.70 31.00 31.00 1,108,100 -0.52(-1.65%)
Oct 18, 2004 31.34 31.70 31.07 31.52 1,037,100 +0.06(+0.17%)
Oct 15, 2004 31.25 31.62 31.16 31.47 1,022,500 +0.42(+1.35%)
Oct 14, 2004 31.26 31.35 30.99 31.05 1,002,800 -0.30(-0.94%)
Oct 13, 2004 31.68 31.84 31.09 31.34 940,200 -0.19(-0.60%)
Oct 12, 2004 31.42 31.63 31.12 31.54 895,300 +0.06(+0.19%)
Oct 11, 2004 31.44 31.78 31.43 31.48 596,300 +0.01(+0.02%)
Oct 08, 2004 31.45 31.68 31.19 31.47 1,056,200 -0.09(-0.27%)
Oct 07, 2004 31.75 31.92 31.55 31.55 625,000 -0.32(-1.00%)
Oct 06, 2004 31.50 31.90 31.34 31.88 1,094,000 +0.45(+1.45%)
Oct 05, 2004 31.83 31.92 31.33 31.42 1,350,200 -0.50(-1.57%)
Oct 04, 2004 32.00 32.17 31.77 31.92 1,373,800 -0.03(-0.09%)
Oct 01, 2004 31.02 32.00 30.92 31.95 1,726,100 +1.01(+3.25%)
Sep 30, 2004 31.09 31.17 30.75 30.95 1,900,600 -0.14(-0.47%)
Sep 29, 2004 30.85 31.12 30.85 31.09 1,303,400 +0.04(+0.14%)
Sep 28, 2004 30.70 31.11 30.55 31.05 1,028,700 +0.38(+1.22%)
Sep 27, 2004 31.00 31.00 30.56 30.67 1,332,800 -0.33(-1.05%)
Sep 24, 2004 31.11 31.23 31.00 31.00 1,071,200 -0.08(-0.26%)
Sep 23, 2004 31.25 31.30 31.05 31.08 958,800 -0.17(-0.56%)
Sep 22, 2004 31.59 31.65 31.13 31.25 1,146,500 -0.36(-1.15%)
Sep 21, 2004 31.42 31.67 31.29 31.61 733,100 +0.31(+0.97%)
Sep 20, 2004 31.30 31.45 31.15 31.31 967,000 -0.06(-0.18%)
Sep 17, 2004 31.42 31.60 31.24 31.36 1,250,800 +0.02(+0.06%)
Sep 16, 2004 31.30 31.51 31.24 31.34 857,100 +0.12(+0.38%)
Sep 15, 2004 31.60 31.67 31.17 31.23 1,463,600 -0.49(-1.56%)
Sep 14, 2004 32.01 32.01 31.58 31.72 815,000 -0.29(-0.91%)
Sep 13, 2004 31.80 32.12 31.57 32.01 1,056,300 +0.17(+0.53%)
Sep 10, 2004 31.33 31.86 31.25 31.84 1,426,400 +0.59(+1.89%)
Sep 09, 2004 31.45 31.46 31.08 31.25 945,200 -0.12(-0.40%)
Sep 08, 2004 31.50 31.64 31.27 31.38 918,700 -0.23(-0.71%)
Sep 07, 2004 31.26 31.69 31.26 31.60 1,704,000 +0.43(+1.40%)
Sep 03, 2004 31.25 31.30 31.00 31.17 968,800 -0.08(-0.26%)
Sep 02, 2004 31.08 31.25 30.88 31.25 877,200 +0.21(+0.69%)
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.