Emerson Electric (NY: EMR )

113.31 -0.14 (-0.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.09 11.19 11.03 11.06 3,111,947 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,688 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.15 1,624,990 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,570 -0.06(-0.54%)
Nov 23, 2004 11.31 11.36 11.17 11.26 3,806,947 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,293,172 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,961 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,350 +0.09(+0.81%)
Nov 17, 2004 11.29 11.41 11.11 11.17 3,283,809 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,280,121 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,339 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,887 +0.09(+0.76%)
Nov 11, 2004 11.17 11.31 11.11 11.27 2,649,821 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,838 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.03 11.12 3,792,449 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,557 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,198,157 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,522,249 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.91 10.99 7,510,294 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,265,593 +0.21(+1.94%)
Nov 01, 2004 10.63 10.77 10.58 10.64 4,739,052 +0.04(+0.36%)
Oct 29, 2004 10.54 10.68 10.54 10.60 2,981,766 +0.01(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,171,211 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,946 +0.24(+2.34%)
Oct 26, 2004 10.30 10.47 10.29 10.47 2,912,901 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,866 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,483 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.36 3,499,166 +0.09(+0.92%)
Oct 20, 2004 10.25 10.31 10.13 10.27 3,059,089 +0.00(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,936 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,486 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,387 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,885 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.29 10.38 2,839,806 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.30 10.44 2,704,189 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,801,081 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,190,176 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,767 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,348 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.37 10.40 4,078,182 -0.17(-1.57%)
Oct 04, 2004 10.59 10.65 10.52 10.57 4,149,464 -0.01(-0.09%)
Oct 01, 2004 10.27 10.59 10.24 10.58 5,213,561 +0.33(+3.25%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,626 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,826 +0.01(+0.14%)
Sep 28, 2004 10.16 10.30 10.11 10.28 3,107,114 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.15 4,025,626 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,482 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,986 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,921 -0.12(-1.16%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,276 +0.10(+0.97%)
Sep 20, 2004 10.36 10.41 10.31 10.37 2,920,754 -0.02(-0.18%)
Sep 17, 2004 10.40 10.46 10.34 10.38 3,777,951 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,809 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,698 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,649 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,478 +0.06(+0.53%)
Sep 10, 2004 10.37 10.55 10.35 10.54 4,308,339 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,908 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.35 10.39 2,774,867 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,809 +0.14(+1.40%)
Sep 03, 2004 10.34 10.36 10.27 10.32 2,926,190 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.34 2,649,519 +0.07(+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.