Emerson Electric (NY: EMR )

105.73 +2.05 (+1.98%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.864 8.899 8.852 8.927 3,517,605 +0.06(+0.69%)
Oct 30, 2003 8.798 8.896 8.751 8.866 2,742,378 +0.12(+1.35%)
Oct 29, 2003 8.778 8.838 8.723 8.748 4,154,887 -0.07(-0.78%)
Oct 28, 2003 8.554 8.819 8.521 8.817 5,647,175 +0.25(+2.96%)
Oct 27, 2003 8.597 8.657 8.550 8.564 3,445,454 -0.03(-0.38%)
Oct 24, 2003 8.627 8.627 8.488 8.597 3,228,047 -0.03(-0.35%)
Oct 23, 2003 8.646 8.654 8.578 8.627 2,744,920 -0.03(-0.36%)
Oct 22, 2003 8.676 8.707 8.636 8.658 3,842,444 -0.09(-0.99%)
Oct 21, 2003 8.746 8.830 8.729 8.745 4,044,912 +0.04(+0.43%)
Oct 20, 2003 8.583 8.715 8.576 8.707 3,589,120 +0.12(+1.45%)
Oct 17, 2003 8.683 8.727 8.525 8.583 4,603,368 -0.10(-1.18%)
Oct 16, 2003 8.723 8.743 8.663 8.685 3,449,586 -0.10(-1.15%)
Oct 15, 2003 8.753 8.787 8.682 8.786 3,803,349 +0.03(+0.38%)
Oct 14, 2003 8.715 8.756 8.636 8.753 2,056,465 +0.06(+0.71%)
Oct 13, 2003 8.628 8.699 8.627 8.691 1,809,499 +0.06(+0.73%)
Oct 10, 2003 8.707 8.732 8.605 8.628 3,444,500 -0.08(-0.90%)
Oct 09, 2003 8.661 8.795 8.658 8.707 4,119,924 +0.05(+0.53%)
Oct 08, 2003 8.430 8.705 8.592 8.661 7,312,690 +0.23(+2.74%)
Oct 07, 2003 8.377 8.432 8.307 8.430 2,997,608 +0.05(+0.64%)
Oct 06, 2003 8.388 8.410 8.388 8.377 2,279,911 -0.02(-0.19%)
Oct 03, 2003 8.416 8.514 8.370 8.392 4,322,710 +0.10(+1.18%)
Oct 02, 2003 8.274 8.377 8.246 8.295 4,167,601 -0.05(-0.57%)
Oct 01, 2003 8.282 8.361 8.208 8.342 5,091,898 +0.06(+0.72%)
Sep 30, 2003 8.290 8.333 8.149 8.282 5,869,668 -0.09(-1.11%)
Sep 29, 2003 8.361 8.447 8.298 8.375 3,340,247 +0.04(+0.45%)
Sep 26, 2003 8.413 8.413 8.317 8.337 3,770,928 -0.08(-0.90%)
Sep 25, 2003 8.493 8.559 8.430 8.413 3,659,046 -0.08(-0.94%)
Sep 24, 2003 8.617 8.628 8.476 8.493 4,582,390 -0.14(-1.57%)
Sep 23, 2003 8.613 8.630 8.487 8.628 3,701,956 +0.02(+0.18%)
Sep 22, 2003 8.668 8.668 8.540 8.613 3,252,203 -0.12(-1.40%)
Sep 19, 2003 8.729 8.768 8.657 8.735 3,613,277 +0.01(+0.07%)
Sep 18, 2003 8.676 8.731 8.652 8.729 3,458,168 +0.08(+0.96%)
Sep 17, 2003 8.731 8.761 8.643 8.646 3,418,437 -0.08(-0.97%)
Sep 16, 2003 8.600 8.731 8.606 8.731 4,787,719 +0.13(+1.52%)
Sep 15, 2003 8.603 8.650 8.581 8.600 3,345,014 -0.00(-0.04%)
Sep 12, 2003 8.554 8.632 8.429 8.603 3,345,014 +0.05(+0.57%)
Sep 11, 2003 8.605 8.636 8.536 8.554 5,374,145 -0.01(-0.13%)
Sep 10, 2003 8.786 8.786 8.556 8.565 4,589,065 -0.22(-2.47%)
Sep 09, 2003 8.841 8.867 8.775 8.783 4,492,440 -0.06(-0.66%)
Sep 08, 2003 8.778 8.888 8.754 8.841 2,236,684 +0.06(+0.68%)
Sep 05, 2003 8.715 8.831 8.676 8.781 4,479,408 -0.03(-0.34%)
Sep 04, 2003 8.786 8.858 8.726 8.811 2,887,633 +0.03(+0.29%)
Sep 03, 2003 8.934 8.952 8.734 8.786 5,726,001 -0.15(-1.66%)
Sep 02, 2003 8.772 8.948 8.772 8.934 5,889,374 +0.16(+1.85%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+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.