Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.859 9.912 9.813 9.884 3,961,799 +0.04(+0.42%)
May 27, 2004 9.839 9.930 9.778 9.842 4,883,843 +0.04(+0.46%)
May 26, 2004 9.852 9.900 9.751 9.798 3,820,155 -0.05(-0.54%)
May 25, 2004 9.597 9.887 9.488 9.851 5,309,076 +0.27(+2.85%)
May 24, 2004 9.569 9.753 9.483 9.577 3,379,217 +0.03(+0.31%)
May 21, 2004 9.486 9.619 9.462 9.548 3,411,834 +0.13(+1.39%)
May 20, 2004 9.470 9.539 9.370 9.417 3,902,906 -0.09(-0.92%)
May 19, 2004 9.594 9.707 9.505 9.505 4,865,722 +0.02(+0.21%)
May 18, 2004 9.395 9.544 9.387 9.485 3,426,935 +0.12(+1.29%)
May 17, 2004 9.370 9.465 9.308 9.364 3,368,344 -0.13(-1.34%)
May 14, 2004 9.445 9.551 9.379 9.491 4,933,373 -0.02(-0.24%)
May 13, 2004 9.619 9.620 9.473 9.515 3,310,358 -0.11(-1.17%)
May 12, 2004 9.428 9.627 9.407 9.627 4,503,609 +0.02(+0.22%)
May 11, 2004 9.519 9.611 9.486 9.606 3,933,107 +0.04(+0.47%)
May 10, 2004 9.649 9.702 9.380 9.561 6,809,474 -0.09(-0.91%)
May 07, 2004 9.710 9.821 9.629 9.649 3,932,503 -0.15(-1.55%)
May 06, 2004 9.827 9.897 9.695 9.801 4,763,944 -0.03(-0.27%)
May 05, 2004 9.867 9.879 9.682 9.827 7,279,405 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.786 9.872 10,055,504 -0.15(-1.47%)
May 03, 2004 10.01 10.12 9.966 10.02 3,797,504 +0.05(+0.50%)
Apr 30, 2004 10.05 10.12 9.923 9.970 4,543,173 -0.08(-0.76%)
Apr 29, 2004 10.17 10.30 9.915 10.05 3,382,841 -0.13(-1.24%)
Apr 28, 2004 10.31 10.31 10.15 10.17 3,825,591 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,764,887 +0.06(+0.63%)
Apr 26, 2004 10.31 10.36 10.24 10.28 2,830,460 +0.01(+0.06%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,765,829 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.13 10.36 4,513,273 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,600,894 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,393 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,173 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,163 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.12 3,358,076 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.991 10.09 3,139,721 -0.04(-0.42%)
Apr 13, 2004 10.37 10.37 10.06 10.13 3,304,922 -0.14(-1.40%)
Apr 12, 2004 10.17 10.33 10.15 10.28 2,168,449 +0.14(+1.36%)
Apr 08, 2004 10.31 10.33 10.09 10.14 2,716,903 -0.07(-0.66%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,104 -0.11(-1.08%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,012,500 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,187 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.798 10.06 6,474,542 +0.14(+1.40%)
Apr 01, 2004 9.922 10.03 9.861 9.925 5,562,767 +0.00(+0.05%)
Mar 31, 2004 10.02 10.03 9.875 9.920 4,355,321 -0.10(-0.99%)
Mar 30, 2004 9.980 10.11 9.938 10.02 5,729,477 +0.04(+0.40%)
Mar 29, 2004 9.900 10.10 9.892 9.980 6,663,904 +0.12(+1.21%)
Mar 26, 2004 9.900 9.990 9.861 9.861 4,157,201 -0.11(-1.06%)
Mar 25, 2004 9.900 9.991 9.763 9.966 4,036,396 +0.13(+1.36%)
Mar 24, 2004 9.885 9.927 9.766 9.832 3,685,155 -0.05(-0.54%)
Mar 23, 2004 9.874 9.933 9.804 9.885 5,166,224 +0.03(+0.30%)
Mar 22, 2004 9.998 10.04 9.735 9.856 6,213,301 -0.14(-1.42%)
Mar 19, 2004 10.10 10.12 9.993 9.998 3,319,418 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,196 -0.12(-1.12%)
Mar 17, 2004 10.12 10.34 10.10 10.30 3,075,694 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.996 10.10 3,593,041 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.933 10.04 4,520,220 -0.07(-0.70%)
Mar 12, 2004 9.991 10.14 9.914 10.11 3,966,027 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.894 9.904 5,647,330 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,173 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,021 -0.00(-0.02%)
Mar 08, 2004 10.44 10.58 10.43 10.51 4,623,206 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,592 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,723 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,036 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,174 -0.20(-1.91%)
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.