Emerson Electric (NY: EMR )

91.43 USD -0.11 (-0.12%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.88 31.55 30.67 31.33 2,621,900 +0.66(+2.15%)
Apr 28, 2005 31.15 31.27 30.34 30.67 2,937,900 -0.77(-2.43%)
Apr 27, 2005 31.48 31.60 31.14 31.44 1,760,600 -0.16(-0.51%)
Apr 26, 2005 32.30 32.30 31.39 31.60 2,371,700 -0.69(-2.15%)
Apr 25, 2005 32.38 32.74 32.15 32.29 1,250,400 +0.20(+0.64%)
Apr 22, 2005 32.34 32.49 31.79 32.09 1,465,200 -0.25(-0.77%)
Apr 21, 2005 31.77 32.60 31.53 32.34 1,790,900 +0.98(+3.12%)
Apr 20, 2005 31.67 32.01 31.33 31.36 1,551,200 -0.22(-0.71%)
Apr 19, 2005 31.34 31.70 31.27 31.58 1,115,200 +0.27(+0.88%)
Apr 18, 2005 31.36 31.52 31.07 31.31 1,416,400 +0.07(+0.22%)
Apr 15, 2005 31.80 31.84 31.14 31.24 2,261,100 -0.60(-1.88%)
Apr 14, 2005 32.26 32.30 31.70 31.84 1,743,500 -0.40(-1.23%)
Apr 13, 2005 32.67 32.77 32.17 32.24 1,203,600 -0.43(-1.32%)
Apr 12, 2005 32.52 32.84 32.10 32.67 1,267,900 +0.05(+0.14%)
Apr 11, 2005 32.62 32.79 32.45 32.62 1,157,700 -0.01(-0.02%)
Apr 08, 2005 33.19 33.22 32.60 32.62 919,400 -0.44(-1.33%)
Apr 07, 2005 32.44 33.28 32.44 33.06 1,635,800 +0.74(+2.29%)
Apr 06, 2005 32.72 32.85 32.17 32.33 1,642,100 -0.27(-0.83%)
Apr 05, 2005 32.05 32.67 32.01 32.60 2,419,400 +0.73(+2.29%)
Apr 04, 2005 32.05 32.15 31.71 31.86 1,379,800 -0.12(-0.36%)
Apr 01, 2005 32.55 32.78 31.76 31.98 2,023,100 -0.49(-1.49%)
Mar 31, 2005 32.58 32.90 32.30 32.47 1,291,400 +0.03(+0.09%)
Mar 30, 2005 32.24 32.67 32.03 32.44 1,868,800 +0.33(+1.01%)
Mar 29, 2005 32.76 32.94 31.96 32.11 2,097,000 -0.90(-2.73%)
Mar 28, 2005 33.11 33.32 32.99 33.01 1,010,600 -0.09(-0.26%)
Mar 24, 2005 33.03 33.37 33.00 33.10 1,091,900 +0.14(+0.41%)
Mar 23, 2005 33.17 33.38 32.90 32.96 1,328,500 -0.24(-0.72%)
Mar 22, 2005 33.42 33.75 33.18 33.20 1,140,700 -0.16(-0.48%)
Mar 21, 2005 33.01 33.50 32.99 33.36 1,238,500 +0.35(+1.06%)
Mar 18, 2005 33.19 33.26 32.81 33.01 1,714,800 -0.18(-0.53%)
Mar 17, 2005 33.25 33.40 32.96 33.19 991,400 +0.12(+0.35%)
Mar 16, 2005 33.33 33.44 32.95 33.07 1,061,200 -0.38(-1.14%)
Mar 15, 2005 33.99 34.15 33.45 33.45 1,058,800 -0.54(-1.59%)
Mar 14, 2005 33.61 34.15 33.61 33.99 1,009,000 +0.41(+1.21%)
Mar 11, 2005 33.72 33.96 33.50 33.58 1,126,800 -0.17(-0.50%)
Mar 10, 2005 33.47 33.99 33.44 33.76 1,000,000 +0.15(+0.43%)
Mar 09, 2005 33.77 33.99 33.59 33.61 1,240,200 -0.16(-0.47%)
Mar 08, 2005 33.72 33.92 33.59 33.77 1,177,100 +0.05(+0.15%)
Mar 07, 2005 33.55 34.06 33.54 33.72 1,290,500 +0.29(+0.87%)
Mar 04, 2005 33.30 33.56 33.12 33.43 1,426,500 +0.42(+1.27%)
Mar 03, 2005 33.12 33.30 32.98 33.01 1,374,900 -0.11(-0.32%)
Mar 02, 2005 32.95 33.27 32.71 33.12 1,139,800 +0.07(+0.21%)
Mar 01, 2005 33.22 33.45 32.99 33.04 1,611,400 -0.12(-0.35%)
Feb 28, 2005 33.38 33.68 33.04 33.16 1,182,400 -0.20(-0.60%)
Feb 25, 2005 33.12 33.49 32.96 33.36 1,212,700 +0.14(+0.42%)
Feb 24, 2005 32.83 33.28 32.69 33.22 1,128,800 +0.47(+1.42%)
Feb 23, 2005 32.84 33.08 32.76 32.76 1,181,300 -0.01(-0.03%)
Feb 22, 2005 33.52 33.62 32.70 32.76 1,498,500 -0.69(-2.06%)
Feb 18, 2005 33.58 33.67 33.35 33.46 1,511,100 -0.02(-0.06%)
Feb 17, 2005 34.00 34.06 33.46 33.47 1,542,100 -0.62(-1.80%)
Feb 16, 2005 33.95 34.34 33.72 34.09 1,057,900 +0.08(+0.25%)
Feb 15, 2005 33.92 34.22 33.81 34.01 931,900 +0.10(+0.28%)
Feb 14, 2005 34.12 34.26 33.80 33.91 953,100 -0.21(-0.62%)
Feb 11, 2005 33.87 34.26 33.78 34.12 1,378,900 +0.25(+0.75%)
Feb 10, 2005 33.94 34.05 33.76 33.87 989,500 +0.03(+0.10%)
Feb 09, 2005 34.24 34.24 33.65 33.83 1,206,100 -0.52(-1.51%)
Feb 08, 2005 34.08 34.61 34.04 34.35 1,035,700 +0.19(+0.56%)
Feb 07, 2005 34.35 34.47 34.13 34.16 1,057,900 -0.21(-0.60%)
Feb 04, 2005 34.12 34.50 34.08 34.37 1,334,400 +0.12(+0.35%)
Feb 03, 2005 34.00 34.28 33.95 34.24 1,119,900 +0.20(+0.60%)
Feb 02, 2005 34.21 34.30 33.85 34.04 1,363,700 -0.15(-0.45%)
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.