Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,902 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,401 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,803,031 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,927 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,653 -0.03(-0.29%)
May 23, 2005 10.63 10.79 10.60 10.70 3,160,663 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.60 4,013,445 -0.06(-0.57%)
May 19, 2005 10.73 10.74 10.57 10.67 3,375,528 -0.01(-0.06%)
May 18, 2005 10.54 10.71 10.51 10.67 4,126,916 +0.19(+1.79%)
May 17, 2005 10.36 10.49 10.33 10.48 3,601,834 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,042,107 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,361,224 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.34 10.39 4,628,160 -0.08(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,980 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,472 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,653 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,649 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,725,048 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,003,052 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,135,166 +0.30(+2.97%)
May 02, 2005 9.926 10.07 9.914 10.07 5,267,031 +0.21(+2.12%)
Apr 29, 2005 9.714 9.926 9.651 9.859 8,333,612 +0.21(+2.15%)
Apr 28, 2005 9.800 9.840 9.547 9.651 9,338,007 -0.24(-2.43%)
Apr 27, 2005 9.903 9.942 9.796 9.892 5,596,002 -0.05(-0.51%)
Apr 26, 2005 10.16 10.16 9.877 9.942 7,538,361 -0.22(-2.15%)
Apr 25, 2005 10.19 10.30 10.12 10.16 3,974,350 +0.06(+0.64%)
Apr 22, 2005 10.17 10.22 10.00 10.10 4,657,084 -0.08(-0.77%)
Apr 21, 2005 9.997 10.26 9.920 10.17 5,692,309 +0.31(+3.12%)
Apr 20, 2005 9.966 10.07 9.859 9.866 4,930,432 -0.07(-0.71%)
Apr 19, 2005 9.860 9.975 9.838 9.937 3,544,622 +0.09(+0.88%)
Apr 18, 2005 9.865 9.917 9.774 9.851 4,501,975 +0.02(+0.22%)
Apr 15, 2005 10.00 10.02 9.796 9.829 7,186,823 -0.19(-1.88%)
Apr 14, 2005 10.15 10.16 9.973 10.02 5,541,650 -0.12(-1.23%)
Apr 13, 2005 10.28 10.31 10.12 10.14 3,825,598 -0.14(-1.32%)
Apr 12, 2005 10.23 10.33 10.10 10.28 4,029,973 +0.01(+0.14%)
Apr 11, 2005 10.26 10.32 10.21 10.26 3,679,706 -0.00(-0.02%)
Apr 08, 2005 10.44 10.45 10.26 10.26 2,922,279 -0.14(-1.33%)
Apr 07, 2005 10.21 10.47 10.21 10.40 5,199,330 +0.23(+2.29%)
Apr 06, 2005 10.29 10.33 10.12 10.17 5,219,354 -0.09(-0.83%)
Apr 05, 2005 10.08 10.28 10.07 10.26 7,689,974 +0.23(+2.29%)
Apr 04, 2005 10.08 10.12 9.977 10.03 4,385,643 -0.04(-0.36%)
Apr 01, 2005 10.24 10.31 9.994 10.06 6,430,349 -0.15(-1.49%)
Mar 31, 2005 10.25 10.35 10.16 10.21 4,104,667 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.20 5,939,912 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,665,237 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,212,155 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,564 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,588 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,673 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,526 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.32 10.39 5,450,428 -0.06(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,151,128 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.40 3,372,985 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.52 10.52 3,365,356 -0.17(-1.59%)
Mar 14, 2005 10.57 10.74 10.57 10.69 3,207,069 +0.13(+1.21%)
Mar 11, 2005 10.61 10.68 10.54 10.57 3,581,492 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,463 +0.05(+0.43%)
Mar 09, 2005 10.62 10.69 10.57 10.57 3,941,930 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.62 3,741,369 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,806 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,534,077 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,370,069 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,812 +0.02(+0.21%)
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.