Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.328 9.365 9.315 9.394 3,342,707 +0.06(+0.69%)
Oct 30, 2003 9.259 9.361 9.209 9.330 2,606,025 +0.12(+1.35%)
Oct 29, 2003 9.237 9.300 9.179 9.206 3,948,303 -0.07(-0.79%)
Oct 28, 2003 9.002 9.280 8.967 9.278 5,366,394 +0.27(+2.96%)
Oct 27, 2003 9.047 9.110 8.997 9.012 3,274,144 -0.03(-0.38%)
Oct 24, 2003 9.078 9.078 8.933 9.047 3,067,546 -0.03(-0.35%)
Oct 23, 2003 9.098 9.106 9.027 9.078 2,608,441 -0.03(-0.36%)
Oct 22, 2003 9.130 9.163 9.088 9.111 3,651,395 -0.09(-0.99%)
Oct 21, 2003 9.204 9.292 9.186 9.202 3,843,797 +0.04(+0.43%)
Oct 20, 2003 9.032 9.171 9.025 9.163 3,410,667 +0.13(+1.45%)
Oct 17, 2003 9.138 9.184 8.971 9.032 4,374,486 -0.11(-1.18%)
Oct 16, 2003 9.179 9.201 9.116 9.139 3,278,070 -0.11(-1.15%)
Oct 15, 2003 9.211 9.247 9.136 9.245 3,614,244 +0.03(+0.38%)
Oct 14, 2003 9.171 9.214 9.088 9.211 1,954,217 +0.06(+0.71%)
Oct 13, 2003 9.080 9.154 9.078 9.146 1,719,529 +0.07(+0.73%)
Oct 10, 2003 9.163 9.189 9.055 9.080 3,273,238 -0.08(-0.90%)
Oct 09, 2003 9.115 9.255 9.111 9.163 3,915,079 +0.05(+0.53%)
Oct 08, 2003 8.871 9.161 9.042 9.115 6,949,099 +0.24(+2.74%)
Oct 07, 2003 8.815 8.873 8.742 8.871 2,848,565 +0.06(+0.64%)
Oct 06, 2003 8.827 8.850 8.827 8.815 2,166,553 -0.02(-0.19%)
Oct 03, 2003 8.856 8.959 8.808 8.832 4,107,782 +0.10(+1.18%)
Oct 02, 2003 8.707 8.815 8.678 8.729 3,960,385 -0.05(-0.57%)
Oct 01, 2003 8.716 8.798 8.638 8.779 4,838,726 +0.06(+0.72%)
Sep 30, 2003 8.724 8.769 8.575 8.716 5,577,824 -0.10(-1.11%)
Sep 29, 2003 8.798 8.889 8.732 8.813 3,174,168 +0.04(+0.45%)
Sep 26, 2003 8.853 8.853 8.752 8.774 3,583,436 -0.08(-0.90%)
Sep 25, 2003 8.937 9.007 8.871 8.853 3,477,117 -0.08(-0.94%)
Sep 24, 2003 9.068 9.080 8.919 8.937 4,354,551 -0.14(-1.57%)
Sep 23, 2003 9.063 9.081 8.931 9.080 3,517,892 +0.02(+0.18%)
Sep 22, 2003 9.121 9.121 8.987 9.063 3,090,502 -0.13(-1.40%)
Sep 19, 2003 9.186 9.227 9.110 9.192 3,433,622 +0.01(+0.07%)
Sep 18, 2003 9.130 9.187 9.105 9.186 3,286,225 +0.09(+0.96%)
Sep 17, 2003 9.187 9.219 9.095 9.098 3,248,470 -0.09(-0.97%)
Sep 16, 2003 9.050 9.187 9.057 9.187 4,549,671 +0.14(+1.52%)
Sep 15, 2003 9.053 9.103 9.030 9.050 3,178,698 -0.00(-0.04%)
Sep 12, 2003 9.002 9.083 8.870 9.053 3,178,698 +0.05(+0.57%)
Sep 11, 2003 9.055 9.088 8.982 9.002 5,106,940 -0.01(-0.13%)
Sep 10, 2003 9.245 9.245 9.004 9.014 4,360,894 -0.23(-2.47%)
Sep 09, 2003 9.303 9.331 9.234 9.242 4,269,073 -0.06(-0.66%)
Sep 08, 2003 9.237 9.353 9.212 9.303 2,125,475 +0.06(+0.68%)
Sep 05, 2003 9.171 9.293 9.130 9.240 4,256,689 -0.03(-0.34%)
Sep 04, 2003 9.245 9.322 9.182 9.272 2,744,059 +0.03(+0.29%)
Sep 03, 2003 9.401 9.421 9.191 9.245 5,441,301 -0.16(-1.66%)
Sep 02, 2003 9.230 9.416 9.230 9.401 5,596,551 +0.17(+1.85%)
Aug 29, 2003 8.989 9.250 8.982 9.230 5,435,260 +0.22(+2.41%)
Aug 28, 2003 8.956 9.019 8.898 9.014 3,008,346 +0.10(+1.11%)
Aug 27, 2003 8.898 8.957 8.858 8.914 3,239,107 -0.03(-0.33%)
Aug 26, 2003 8.939 8.946 8.817 8.944 5,154,662 -0.00(-0.04%)
Aug 25, 2003 9.022 9.047 8.881 8.947 3,363,246 -0.09(-0.97%)
Aug 22, 2003 9.063 9.169 9.027 9.035 6,630,746 +0.02(+0.22%)
Aug 21, 2003 8.923 9.131 8.923 9.015 4,168,795 +0.09(+1.04%)
Aug 20, 2003 8.832 9.005 8.827 8.923 5,784,422 +0.02(+0.19%)
Aug 19, 2003 8.774 8.906 8.757 8.906 7,381,322 +0.16(+1.82%)
Aug 18, 2003 8.765 8.840 8.724 8.747 4,925,714 -0.06(-0.66%)
Aug 15, 2003 8.683 8.881 8.654 8.805 3,675,257 +0.12(+1.35%)
Aug 14, 2003 8.591 8.750 8.572 8.688 5,156,475 +0.10(+1.12%)
Aug 13, 2003 8.638 8.683 8.591 8.591 3,968,238 -0.10(-1.11%)
Aug 12, 2003 8.618 8.701 8.535 8.688 3,864,940 +0.11(+1.29%)
Aug 11, 2003 8.616 8.658 8.529 8.577 3,238,805 -0.02(-0.29%)
Aug 08, 2003 8.593 8.608 8.467 8.601 4,229,203 +0.04(+0.50%)
Aug 07, 2003 8.608 8.618 8.451 8.558 5,430,126 -0.03(-0.40%)
Aug 06, 2003 8.610 8.729 8.418 8.593 7,304,301 -0.06(-0.75%)
Aug 05, 2003 8.802 8.891 8.630 8.658 7,253,558 -0.25(-2.81%)
Aug 04, 2003 8.815 8.914 8.737 8.908 5,316,557 +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.