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 (%)
Nov 28, 2003 9.528 9.617 9.455 9.603 1,333,549 +0.06(+0.68%)
Nov 26, 2003 9.565 9.567 9.428 9.539 3,252,829 -0.01(-0.13%)
Nov 25, 2003 9.432 9.613 9.377 9.551 5,218,194 +0.14(+1.50%)
Nov 24, 2003 9.329 9.413 9.290 9.410 3,242,977 +0.14(+1.51%)
Nov 21, 2003 9.310 9.318 9.221 9.270 2,386,468 -0.04(-0.44%)
Nov 20, 2003 9.306 9.430 9.243 9.310 2,654,385 -0.07(-0.79%)
Nov 19, 2003 9.270 9.399 9.233 9.384 3,845,235 +0.10(+1.05%)
Nov 18, 2003 9.433 9.460 9.254 9.287 4,282,866 -0.12(-1.29%)
Nov 17, 2003 9.367 9.439 9.318 9.408 2,959,169 -0.07(-0.75%)
Nov 14, 2003 9.452 9.573 9.447 9.479 3,573,504 +0.03(+0.37%)
Nov 13, 2003 9.517 9.517 9.438 9.444 3,734,954 -0.07(-0.76%)
Nov 12, 2003 9.355 9.515 9.355 9.517 3,130,153 +0.12(+1.24%)
Nov 11, 2003 9.430 9.430 9.339 9.400 3,280,479 -0.06(-0.65%)
Nov 10, 2003 9.498 9.521 9.446 9.461 3,871,296 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.408 9.498 4,079,147 +0.01(+0.13%)
Nov 06, 2003 9.432 9.487 9.399 9.485 3,863,986 +0.07(+0.70%)
Nov 05, 2003 9.078 9.410 9.060 9.419 5,158,444 +0.08(+0.91%)
Nov 04, 2003 9.078 9.410 9.060 9.334 11,686,669 +0.28(+3.13%)
Nov 03, 2003 8.928 9.065 8.944 9.051 3,642,165 +0.12(+1.37%)
Oct 31, 2003 8.865 8.900 8.853 8.928 3,517,251 +0.06(+0.69%)
Oct 30, 2003 8.799 8.897 8.752 8.867 2,742,102 +0.12(+1.35%)
Oct 29, 2003 8.779 8.838 8.724 8.749 4,154,469 -0.07(-0.78%)
Oct 28, 2003 8.555 8.820 8.522 8.818 5,646,607 +0.25(+2.96%)
Oct 27, 2003 8.598 8.658 8.551 8.565 3,445,107 -0.03(-0.38%)
Oct 24, 2003 8.628 8.628 8.489 8.598 3,227,722 -0.03(-0.35%)
Oct 23, 2003 8.647 8.654 8.579 8.628 2,744,644 -0.03(-0.36%)
Oct 22, 2003 8.676 8.708 8.637 8.659 3,842,057 -0.09(-0.99%)
Oct 21, 2003 8.747 8.831 8.730 8.746 4,044,505 +0.04(+0.43%)
Oct 20, 2003 8.584 8.716 8.577 8.708 3,588,759 +0.12(+1.45%)
Oct 17, 2003 8.684 8.728 8.525 8.584 4,602,905 -0.10(-1.18%)
Oct 16, 2003 8.724 8.744 8.664 8.686 3,449,239 -0.10(-1.15%)
Oct 15, 2003 8.754 8.788 8.683 8.787 3,802,966 +0.03(+0.38%)
Oct 14, 2003 8.716 8.757 8.637 8.754 2,056,258 +0.06(+0.71%)
Oct 13, 2003 8.629 8.700 8.628 8.692 1,809,317 +0.06(+0.73%)
Oct 10, 2003 8.708 8.733 8.606 8.629 3,444,154 -0.08(-0.90%)
Oct 09, 2003 8.662 8.796 8.659 8.708 4,119,509 +0.05(+0.53%)
Oct 08, 2003 8.431 8.706 8.593 8.662 7,311,954 +0.23(+2.74%)
Oct 07, 2003 8.378 8.433 8.308 8.431 2,997,307 +0.05(+0.64%)
Oct 06, 2003 8.389 8.411 8.389 8.378 2,279,682 -0.02(-0.19%)
Oct 03, 2003 8.417 8.514 8.371 8.393 4,322,275 +0.10(+1.18%)
Oct 02, 2003 8.275 8.378 8.247 8.296 4,167,181 -0.05(-0.57%)
Oct 01, 2003 8.283 8.362 8.209 8.343 5,091,386 +0.06(+0.72%)
Sep 30, 2003 8.291 8.333 8.149 8.283 5,869,077 -0.09(-1.11%)
Sep 29, 2003 8.362 8.448 8.299 8.376 3,339,911 +0.04(+0.45%)
Sep 26, 2003 8.414 8.414 8.318 8.338 3,770,549 -0.08(-0.90%)
Sep 25, 2003 8.494 8.560 8.431 8.414 3,658,678 -0.08(-0.94%)
Sep 24, 2003 8.618 8.629 8.477 8.494 4,581,929 -0.14(-1.57%)
Sep 23, 2003 8.614 8.631 8.488 8.629 3,701,583 +0.02(+0.18%)
Sep 22, 2003 8.669 8.669 8.541 8.614 3,251,876 -0.12(-1.40%)
Sep 19, 2003 8.730 8.769 8.658 8.736 3,612,913 +0.01(+0.07%)
Sep 18, 2003 8.676 8.732 8.653 8.730 3,457,820 +0.08(+0.96%)
Sep 17, 2003 8.732 8.761 8.643 8.647 3,418,093 -0.08(-0.97%)
Sep 16, 2003 8.601 8.732 8.607 8.732 4,787,237 +0.13(+1.52%)
Sep 15, 2003 8.604 8.651 8.582 8.601 3,344,678 -0.00(-0.04%)
Sep 12, 2003 8.555 8.632 8.429 8.604 3,344,678 +0.05(+0.57%)
Sep 11, 2003 8.606 8.637 8.536 8.555 5,373,605 -0.01(-0.13%)
Sep 10, 2003 8.787 8.787 8.557 8.566 4,588,603 -0.22(-2.47%)
Sep 09, 2003 8.842 8.868 8.776 8.783 4,491,988 -0.06(-0.66%)
Sep 08, 2003 8.779 8.889 8.755 8.842 2,236,459 +0.06(+0.68%)
Sep 05, 2003 8.716 8.832 8.676 8.782 4,478,957 -0.03(-0.34%)
Sep 04, 2003 8.787 8.859 8.727 8.812 2,887,343 +0.03(+0.29%)
Sep 03, 2003 8.934 8.953 8.735 8.787 5,725,425 -0.15(-1.66%)
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.