Emerson Electric (NY: EMR )

113.18 -0.27 (-0.24%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.443 8.658 8.418 8.658 5,397,807 +0.27(+3.20%)
May 29, 2003 8.476 8.509 8.315 8.390 6,399,381 -0.09(-1.02%)
May 28, 2003 8.467 8.548 8.459 8.476 5,346,762 +0.05(+0.59%)
May 27, 2003 8.212 8.434 8.143 8.426 5,538,559 +0.22(+2.62%)
May 23, 2003 8.194 8.264 8.131 8.211 3,796,074 +0.00(+0.00%)
May 22, 2003 8.098 8.226 8.080 8.211 4,729,990 +0.11(+1.37%)
May 21, 2003 8.045 8.219 7.971 8.100 5,972,594 +0.04(+0.55%)
May 20, 2003 8.103 8.145 7.981 8.055 5,994,342 +0.03(+0.37%)
May 19, 2003 8.053 8.098 8.012 8.025 5,266,720 -0.03(-0.35%)
May 16, 2003 8.078 8.202 8.053 8.053 7,699,977 -0.02(-0.31%)
May 15, 2003 8.012 8.153 8.004 8.078 5,273,969 +0.05(+0.64%)
May 14, 2003 8.136 8.145 7.946 8.027 7,313,060 -0.18(-2.20%)
May 13, 2003 8.229 8.255 8.118 8.207 3,782,180 -0.02(-0.24%)
May 12, 2003 8.095 8.244 8.063 8.227 5,212,353 +0.07(+0.87%)
May 09, 2003 8.095 8.239 8.037 8.156 7,836,803 +0.19(+2.37%)
May 08, 2003 8.012 8.111 7.843 7.967 10,494,780 -0.18(-2.17%)
May 07, 2003 8.401 8.630 8.029 8.145 21,589,718 -0.47(-5.48%)
May 06, 2003 8.452 8.668 8.401 8.616 4,655,688 +0.15(+1.78%)
May 05, 2003 8.537 8.567 8.343 8.466 3,173,564 -0.03(-0.35%)
May 02, 2003 8.313 8.507 8.262 8.495 4,379,621 +0.18(+2.21%)
May 01, 2003 8.360 8.360 8.161 8.312 3,812,686 -0.08(-0.97%)
Apr 30, 2003 8.348 8.447 8.211 8.393 4,966,792 +0.05(+0.56%)
Apr 29, 2003 8.327 8.368 8.219 8.347 3,739,592 -0.02(-0.26%)
Apr 28, 2003 8.285 8.411 8.227 8.368 4,397,743 +0.13(+1.59%)
Apr 25, 2003 8.418 8.467 8.204 8.237 6,346,221 -0.16(-1.89%)
Apr 24, 2003 8.338 8.429 8.254 8.396 9,154,314 +0.06(+0.69%)
Apr 23, 2003 8.264 8.355 8.217 8.338 3,133,090 +0.08(+0.92%)
Apr 22, 2003 8.078 8.285 7.999 8.262 4,101,741 +0.18(+2.17%)
Apr 21, 2003 8.088 8.143 8.005 8.087 2,572,800 -0.00(-0.02%)
Apr 17, 2003 7.852 8.097 7.852 8.088 3,248,772 +0.24(+3.01%)
Apr 16, 2003 8.020 8.055 7.848 7.852 2,698,752 -0.15(-1.84%)
Apr 15, 2003 7.934 8.012 7.871 7.999 4,219,236 +0.06(+0.81%)
Apr 14, 2003 7.863 7.946 7.842 7.934 3,550,815 +0.14(+1.83%)
Apr 11, 2003 7.888 7.972 7.774 7.792 3,175,980 -0.05(-0.70%)
Apr 10, 2003 7.813 7.847 7.706 7.847 4,126,811 +0.10(+1.35%)
Apr 09, 2003 8.019 8.019 7.712 7.742 3,905,715 -0.11(-1.43%)
Apr 08, 2003 7.847 7.875 7.756 7.855 4,045,863 -0.02(-0.27%)
Apr 07, 2003 7.916 8.075 7.855 7.876 4,509,197 -0.01(-0.10%)
Apr 04, 2003 7.924 7.956 7.805 7.885 4,751,737 -0.06(-0.77%)
Apr 03, 2003 7.979 8.014 7.855 7.946 4,411,335 +0.00(+0.04%)
Apr 02, 2003 7.772 7.977 7.712 7.943 4,063,986 +0.30(+3.97%)
Apr 01, 2003 7.519 7.679 7.507 7.640 5,264,606 +0.13(+1.76%)
Mar 31, 2003 7.532 7.602 7.424 7.507 4,852,318 -0.15(-2.01%)
Mar 28, 2003 7.813 7.822 7.607 7.661 4,529,736 -0.23(-2.85%)
Mar 27, 2003 7.880 7.933 7.772 7.886 3,612,130 -0.07(-0.83%)
Mar 26, 2003 8.022 8.022 7.858 7.953 3,302,234 -0.07(-0.87%)
Mar 25, 2003 8.004 8.065 7.880 8.022 4,147,652 +0.02(+0.23%)
Mar 24, 2003 8.161 8.227 7.913 8.004 4,125,905 -0.35(-4.20%)
Mar 21, 2003 8.219 8.355 8.004 8.355 5,122,948 +0.26(+3.27%)
Mar 20, 2003 8.070 8.115 7.856 8.090 5,083,682 -0.07(-0.85%)
Mar 19, 2003 8.029 8.174 7.918 8.159 3,993,912 +0.09(+1.13%)
Mar 18, 2003 8.029 8.126 7.987 8.068 3,854,972 -0.04(-0.49%)
Mar 17, 2003 7.708 8.116 7.681 8.108 6,000,684 +0.41(+5.31%)
Mar 14, 2003 7.747 7.838 7.648 7.699 4,312,869 -0.04(-0.51%)
Mar 13, 2003 7.491 7.739 7.438 7.739 4,166,680 +0.38(+5.22%)
Mar 12, 2003 7.317 7.424 7.247 7.355 4,439,727 -0.01(-0.09%)
Mar 11, 2003 7.511 7.607 7.337 7.362 4,227,089 -0.15(-1.98%)
Mar 10, 2003 7.648 7.661 7.489 7.511 3,733,853 -0.26(-3.30%)
Mar 07, 2003 7.511 7.802 7.454 7.767 5,619,204 +0.26(+3.44%)
Mar 06, 2003 7.567 7.640 7.491 7.509 4,182,084 -0.20(-2.62%)
Mar 05, 2003 7.640 7.737 7.600 7.711 3,456,880 +0.10(+1.35%)
Mar 04, 2003 7.714 7.747 7.605 7.608 4,283,269 -0.15(-1.92%)
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.