Emerson Electric (NY: EMR )

95.05 USD +1.33 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.17 28.29 28.14 28.38 1,106,700 +0.20(+0.69%)
Oct 30, 2003 27.96 28.27 27.82 28.18 862,800 +0.38(+1.35%)
Oct 29, 2003 27.90 28.09 27.73 27.80 1,307,200 -0.22(-0.79%)
Oct 28, 2003 27.19 28.03 27.08 28.02 1,776,700 +0.81(+2.96%)
Oct 27, 2003 27.33 27.51 27.17 27.22 1,084,000 -0.11(-0.38%)
Oct 24, 2003 27.42 27.42 26.98 27.33 1,015,600 -0.09(-0.35%)
Oct 23, 2003 27.48 27.50 27.26 27.42 863,600 -0.10(-0.36%)
Oct 22, 2003 27.58 27.67 27.45 27.52 1,208,900 -0.28(-0.99%)
Oct 21, 2003 27.80 28.07 27.75 27.80 1,272,600 +0.12(+0.43%)
Oct 20, 2003 27.28 27.70 27.26 27.67 1,129,200 +0.39(+1.45%)
Oct 17, 2003 27.60 27.74 27.09 27.28 1,448,300 -0.32(-1.18%)
Oct 16, 2003 27.73 27.79 27.54 27.61 1,085,300 -0.32(-1.15%)
Oct 15, 2003 27.82 27.93 27.59 27.92 1,196,600 +0.10(+0.38%)
Oct 14, 2003 27.70 27.83 27.45 27.82 647,000 +0.20(+0.71%)
Oct 13, 2003 27.42 27.65 27.42 27.62 569,300 +0.20(+0.73%)
Oct 10, 2003 27.67 27.75 27.35 27.42 1,083,700 -0.25(-0.90%)
Oct 09, 2003 27.53 27.95 27.52 27.67 1,296,200 +0.14(+0.53%)
Oct 08, 2003 26.80 27.67 27.31 27.53 2,300,700 +0.74(+2.74%)
Oct 07, 2003 26.62 26.80 26.41 26.80 943,100 +0.17(+0.64%)
Oct 06, 2003 26.66 26.73 26.66 26.62 717,300 -0.05(-0.19%)
Oct 03, 2003 26.75 27.06 26.61 26.67 1,360,000 +0.31(+1.18%)
Oct 02, 2003 26.30 26.62 26.21 26.36 1,311,200 -0.15(-0.57%)
Oct 01, 2003 26.33 26.58 26.09 26.51 1,602,000 +0.19(+0.72%)
Sep 30, 2003 26.35 26.49 25.90 26.33 1,846,700 -0.29(-1.11%)
Sep 29, 2003 26.58 26.85 26.38 26.62 1,050,900 +0.12(+0.45%)
Sep 26, 2003 26.74 26.74 26.43 26.50 1,186,400 -0.24(-0.90%)
Sep 25, 2003 27.00 27.20 26.80 26.74 1,151,200 -0.26(-0.94%)
Sep 24, 2003 27.39 27.42 26.94 27.00 1,441,700 -0.43(-1.57%)
Sep 23, 2003 27.38 27.43 26.98 27.42 1,164,700 +0.05(+0.18%)
Sep 22, 2003 27.55 27.55 27.14 27.38 1,023,200 -0.39(-1.40%)
Sep 19, 2003 27.75 27.87 27.51 27.76 1,136,800 +0.02(+0.07%)
Sep 18, 2003 27.58 27.75 27.50 27.75 1,088,000 +0.27(+0.96%)
Sep 17, 2003 27.75 27.84 27.47 27.48 1,075,500 -0.27(-0.97%)
Sep 16, 2003 27.33 27.75 27.36 27.75 1,506,300 +0.42(+1.52%)
Sep 15, 2003 27.34 27.50 27.27 27.33 1,052,400 -0.01(-0.04%)
Sep 12, 2003 27.19 27.43 26.79 27.34 1,052,400 +0.15(+0.57%)
Sep 11, 2003 27.35 27.45 27.13 27.19 1,690,800 -0.03(-0.13%)
Sep 10, 2003 27.92 27.92 27.20 27.23 1,443,800 -0.69(-2.47%)
Sep 09, 2003 28.10 28.18 27.89 27.92 1,413,400 -0.18(-0.66%)
Sep 08, 2003 27.90 28.25 27.83 28.10 703,700 +0.19(+0.68%)
Sep 05, 2003 27.70 28.07 27.58 27.91 1,409,300 -0.09(-0.34%)
Sep 04, 2003 27.92 28.16 27.74 28.00 908,500 +0.08(+0.29%)
Sep 03, 2003 28.39 28.45 27.76 27.92 1,801,500 -0.47(-1.66%)
Sep 02, 2003 27.88 28.44 27.88 28.39 1,852,900 +0.52(+1.85%)
Aug 29, 2003 27.15 27.94 27.13 27.88 1,799,500 +0.65(+2.41%)
Aug 28, 2003 27.05 27.24 26.88 27.23 996,000 +0.30(+1.11%)
Aug 27, 2003 26.88 27.05 26.75 26.92 1,072,400 -0.09(-0.33%)
Aug 26, 2003 27.00 27.02 26.63 27.01 1,706,600 -0.01(-0.04%)
Aug 25, 2003 27.25 27.33 26.83 27.02 1,113,500 -0.27(-0.97%)
Aug 22, 2003 27.38 27.70 27.26 27.29 2,195,300 +0.06(+0.22%)
Aug 21, 2003 26.95 27.58 26.95 27.23 1,380,200 +0.28(+1.04%)
Aug 20, 2003 26.67 27.20 26.66 26.95 1,915,100 +0.05(+0.19%)
Aug 19, 2003 26.50 26.90 26.45 26.90 2,443,800 +0.48(+1.82%)
Aug 18, 2003 26.48 26.70 26.35 26.42 1,630,800 -0.17(-0.66%)
Aug 15, 2003 26.23 26.83 26.14 26.59 1,216,800 +0.35(+1.35%)
Aug 14, 2003 25.95 26.43 25.89 26.24 1,707,200 +0.29(+1.12%)
Aug 13, 2003 26.09 26.23 25.95 25.95 1,313,800 -0.29(-1.11%)
Aug 12, 2003 26.03 26.28 25.78 26.24 1,279,600 +0.33(+1.29%)
Aug 11, 2003 26.02 26.15 25.76 25.91 1,072,300 -0.07(-0.29%)
Aug 08, 2003 25.95 26.00 25.58 25.98 1,400,200 +0.13(+0.50%)
Aug 07, 2003 26.00 26.03 25.52 25.85 1,797,800 -0.10(-0.40%)
Aug 06, 2003 26.00 26.36 25.42 25.95 2,418,300 -0.20(-0.75%)
Aug 05, 2003 26.58 26.86 26.07 26.15 2,401,500 -0.76(-2.81%)
Aug 04, 2003 26.62 26.92 26.39 26.91 1,760,200 +0.18(+0.65%)
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.