Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,556 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,621 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,665,826 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.55 10.56 768,621 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.55 1,472,612 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,023 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.65 10.70 2,785,460 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,229 +0.09(+0.89%)
Dec 18, 2003 10.43 10.67 10.42 10.66 2,822,608 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,166,526 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.31 10.54 3,428,143 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,362,871 -0.03(-0.33%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,111,973 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,852,772 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,615 -0.06(-0.56%)
Dec 09, 2003 10.50 10.55 10.42 10.43 2,355,395 -0.06(-0.57%)
Dec 08, 2003 10.36 10.49 10.35 10.49 2,037,979 +0.07(+0.72%)
Dec 05, 2003 10.34 10.57 10.33 10.41 2,559,857 +0.03(+0.33%)
Dec 04, 2003 10.35 10.50 10.35 10.38 3,667,941 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,651,860 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,305 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,153 +0.17(+1.66%)
Nov 28, 2003 10.03 10.12 9.950 10.11 1,267,244 +0.07(+0.68%)
Nov 26, 2003 10.07 10.07 9.922 10.04 3,091,097 -0.01(-0.13%)
Nov 25, 2003 9.925 10.12 9.867 10.05 4,958,742 +0.15(+1.50%)
Nov 24, 2003 9.817 9.905 9.776 9.902 3,081,734 +0.15(+1.51%)
Nov 21, 2003 9.798 9.806 9.703 9.755 2,267,811 -0.04(-0.44%)
Nov 20, 2003 9.793 9.923 9.726 9.798 2,522,407 -0.08(-0.79%)
Nov 19, 2003 9.755 9.890 9.716 9.875 3,654,048 +0.10(+1.05%)
Nov 18, 2003 9.927 9.955 9.738 9.773 4,069,919 -0.13(-1.29%)
Nov 17, 2003 9.857 9.933 9.806 9.900 2,812,037 -0.07(-0.75%)
Nov 14, 2003 9.947 10.07 9.942 9.975 3,395,827 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.932 9.938 3,549,250 -0.08(-0.76%)
Nov 12, 2003 9.844 10.01 9.844 10.01 2,974,520 +0.12(+1.24%)
Nov 11, 2003 9.923 9.923 9.827 9.892 3,117,372 -0.06(-0.65%)
Nov 10, 2003 9.995 10.02 9.940 9.957 3,678,813 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.900 9.995 3,876,329 +0.01(+0.13%)
Nov 06, 2003 9.925 9.983 9.890 9.981 3,671,867 +0.07(+0.70%)
Nov 05, 2003 9.553 9.902 9.534 9.912 4,901,963 +0.09(+0.91%)
Nov 04, 2003 9.553 9.902 9.534 9.822 11,105,601 +0.30(+3.13%)
Nov 03, 2003 9.395 9.539 9.412 9.524 3,461,074 +0.13(+1.37%)
Oct 31, 2003 9.329 9.366 9.316 9.395 3,342,371 +0.06(+0.69%)
Oct 30, 2003 9.260 9.362 9.210 9.331 2,605,763 +0.12(+1.35%)
Oct 29, 2003 9.238 9.301 9.180 9.207 3,947,906 -0.07(-0.78%)
Oct 28, 2003 9.003 9.281 8.968 9.279 5,365,854 +0.27(+2.96%)
Oct 27, 2003 9.048 9.111 8.998 9.013 3,273,814 -0.03(-0.38%)
Oct 24, 2003 9.079 9.079 8.933 9.048 3,067,238 -0.03(-0.35%)
Oct 23, 2003 9.099 9.107 9.028 9.079 2,608,179 -0.03(-0.36%)
Oct 22, 2003 9.130 9.164 9.089 9.112 3,651,028 -0.09(-0.99%)
Oct 21, 2003 9.205 9.293 9.187 9.203 3,843,410 +0.04(+0.43%)
Oct 20, 2003 9.033 9.172 9.026 9.164 3,410,324 +0.13(+1.45%)
Oct 17, 2003 9.139 9.185 8.971 9.033 4,374,046 -0.11(-1.18%)
Oct 16, 2003 9.180 9.202 9.117 9.140 3,277,740 -0.11(-1.15%)
Oct 15, 2003 9.212 9.248 9.137 9.246 3,613,880 +0.03(+0.38%)
Oct 14, 2003 9.172 9.215 9.089 9.212 1,954,020 +0.06(+0.71%)
Oct 13, 2003 9.081 9.155 9.079 9.147 1,719,356 +0.07(+0.73%)
Oct 10, 2003 9.164 9.190 9.056 9.081 3,272,908 -0.08(-0.90%)
Oct 09, 2003 9.116 9.256 9.112 9.164 3,914,685 +0.05(+0.53%)
Oct 08, 2003 8.872 9.162 9.043 9.116 6,948,400 +0.24(+2.74%)
Oct 07, 2003 8.816 8.874 8.743 8.872 2,848,279 +0.06(+0.64%)
Oct 06, 2003 8.827 8.851 8.827 8.816 2,166,335 -0.02(-0.19%)
Oct 03, 2003 8.857 8.960 8.809 8.832 4,107,369 +0.10(+1.18%)
Oct 02, 2003 8.708 8.816 8.678 8.730 3,959,987 -0.05(-0.57%)
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.