Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.521 9.534 9.384 9.427 4,583,200 -0.09(-0.99%)
Mar 30, 2004 9.484 9.605 9.444 9.521 6,029,256 +0.04(+0.40%)
Mar 29, 2004 9.408 9.594 9.400 9.484 7,012,573 +0.11(+1.21%)
Mar 26, 2004 9.408 9.493 9.370 9.370 4,374,714 -0.10(-1.06%)
Mar 25, 2004 9.408 9.495 9.277 9.471 4,247,589 +0.13(+1.36%)
Mar 24, 2004 9.394 9.433 9.281 9.344 3,877,970 -0.05(-0.54%)
Mar 23, 2004 9.383 9.439 9.317 9.394 5,436,532 +0.03(+0.30%)
Mar 22, 2004 9.501 9.537 9.251 9.366 6,538,394 -0.14(-1.42%)
Mar 19, 2004 9.597 9.613 9.496 9.501 3,493,097 -0.18(-1.85%)
Mar 18, 2004 9.691 9.748 9.579 9.680 3,694,909 -0.11(-1.12%)
Mar 17, 2004 9.613 9.830 9.602 9.790 3,236,621 +0.19(+2.00%)
Mar 16, 2004 9.605 9.732 9.499 9.598 3,781,037 +0.06(+0.61%)
Mar 15, 2004 9.550 9.652 9.439 9.540 4,756,727 -0.07(-0.70%)
Mar 12, 2004 9.495 9.638 9.421 9.608 4,173,538 +0.20(+2.09%)
Mar 11, 2004 9.628 9.691 9.402 9.411 5,942,810 -0.31(-3.20%)
Mar 10, 2004 9.993 10.01 9.699 9.723 6,739,253 -0.26(-2.60%)
Mar 09, 2004 9.990 10.10 9.924 9.982 5,973,003 -0.00(-0.02%)
Mar 08, 2004 9.919 10.05 9.915 9.984 4,865,102 +0.06(+0.65%)
Mar 05, 2004 9.797 9.952 9.743 9.919 3,599,565 +0.12(+1.25%)
Mar 04, 2004 9.738 9.797 9.702 9.797 2,546,328 +0.04(+0.42%)
Mar 03, 2004 9.754 9.790 9.709 9.756 3,480,067 -0.02(-0.23%)
Mar 02, 2004 9.968 9.970 9.759 9.778 4,496,755 -0.19(-1.91%)
Mar 01, 2004 9.889 10.02 9.883 9.968 3,577,000 +0.14(+1.41%)
Feb 27, 2004 9.867 9.899 9.773 9.830 7,014,798 -0.02(-0.21%)
Feb 26, 2004 9.852 9.867 9.814 9.850 3,670,120 +0.00(+0.00%)
Feb 25, 2004 9.754 9.875 9.738 9.850 2,787,231 +0.11(+1.18%)
Feb 24, 2004 9.833 9.839 9.650 9.735 5,953,616 -0.11(-1.15%)
Feb 23, 2004 9.954 9.960 9.762 9.849 2,139,844 -0.11(-1.06%)
Feb 20, 2004 9.990 10.01 9.874 9.954 3,916,744 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.937 9.968 3,321,795 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.927 10.01 2,318,137 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.05 10.08 3,008,430 +0.05(+0.50%)
Feb 13, 2004 10.13 10.24 9.995 10.03 2,205,313 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,535 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.960 10.22 5,265,548 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.995 10.12 2,902,280 +0.06(+0.61%)
Feb 09, 2004 10.18 10.18 10.02 10.05 2,559,359 -0.12(-1.19%)
Feb 06, 2004 9.956 10.20 9.927 10.18 3,708,257 +0.18(+1.83%)
Feb 05, 2004 9.778 10.12 9.773 9.993 6,441,461 +0.24(+2.48%)
Feb 04, 2004 9.754 9.904 9.683 9.751 4,921,991 -0.00(-0.03%)
Feb 03, 2004 9.815 9.976 9.731 9.754 5,513,443 -0.18(-1.85%)
Feb 02, 2004 10.05 10.10 9.877 9.938 3,804,873 -0.11(-1.14%)
Jan 30, 2004 9.996 10.07 9.856 10.05 3,006,523 +0.04(+0.36%)
Jan 29, 2004 10.11 10.18 9.919 10.02 3,697,452 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.998 10.06 3,172,422 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,124 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,174 +0.08(+0.77%)
Jan 23, 2004 10.41 10.52 10.22 10.28 3,582,403 -0.11(-1.08%)
Jan 22, 2004 10.58 10.58 10.26 10.39 6,176,404 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,315,757 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,713,660 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,510,901 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,146 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,218 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,945,665 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.21 10.29 4,055,311 -0.03(-0.27%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,269 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,376 +0.05(+0.47%)
Jan 07, 2004 10.35 10.38 10.27 10.38 3,218,506 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,294 +0.02(+0.20%)
Jan 05, 2004 10.23 10.33 10.22 10.32 3,672,027 +0.13(+1.23%)
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.