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 (%)
Sep 30, 2004 9.782 9.808 9.675 9.737 6,040,379 -0.05(-0.47%)
Sep 29, 2004 9.707 9.792 9.707 9.782 4,142,392 +0.01(+0.14%)
Sep 28, 2004 9.660 9.789 9.613 9.768 3,269,356 +0.12(+1.22%)
Sep 27, 2004 9.754 9.754 9.616 9.650 4,235,829 -0.10(-1.05%)
Sep 24, 2004 9.789 9.825 9.753 9.753 3,404,427 -0.03(-0.26%)
Sep 23, 2004 9.833 9.849 9.771 9.778 3,047,204 -0.06(-0.56%)
Sep 22, 2004 9.940 9.959 9.795 9.833 3,643,741 -0.11(-1.15%)
Sep 21, 2004 9.885 9.967 9.844 9.948 2,329,897 +0.10(+0.97%)
Sep 20, 2004 9.849 9.897 9.801 9.852 3,073,264 -0.02(-0.18%)
Sep 17, 2004 9.888 9.943 9.830 9.869 3,975,221 +0.01(+0.06%)
Sep 16, 2004 9.849 9.915 9.830 9.863 2,723,986 +0.04(+0.38%)
Sep 15, 2004 9.943 9.965 9.809 9.825 4,651,531 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.938 9.981 2,590,187 -0.09(-0.91%)
Sep 13, 2004 10.01 10.11 9.932 10.07 3,357,073 +0.05(+0.53%)
Sep 10, 2004 9.860 10.03 9.833 10.02 4,533,304 +0.19(+1.89%)
Sep 09, 2004 9.896 9.900 9.781 9.833 3,003,981 -0.04(-0.40%)
Sep 08, 2004 9.913 9.957 9.841 9.872 2,919,760 -0.07(-0.71%)
Sep 07, 2004 9.838 9.971 9.838 9.943 5,415,556 +0.14(+1.40%)
Sep 03, 2004 9.831 9.847 9.756 9.806 3,078,985 -0.03(-0.26%)
Sep 02, 2004 9.778 9.833 9.716 9.831 2,787,867 +0.07(+0.69%)
Sep 01, 2004 9.797 9.853 9.674 9.764 4,000,647 -0.03(-0.31%)
Aug 31, 2004 9.765 9.809 9.724 9.793 2,930,884 +0.06(+0.61%)
Aug 30, 2004 9.782 9.815 9.734 9.734 1,764,187 -0.05(-0.48%)
Aug 27, 2004 9.841 9.842 9.713 9.781 2,095,350 -0.06(-0.61%)
Aug 26, 2004 9.781 9.863 9.754 9.841 2,685,213 +0.06(+0.61%)
Aug 25, 2004 9.724 9.808 9.646 9.781 2,225,654 +0.06(+0.57%)
Aug 24, 2004 9.738 9.806 9.660 9.726 2,146,200 +0.00(+0.00%)
Aug 23, 2004 9.731 9.789 9.675 9.726 3,338,957 +0.03(+0.36%)
Aug 20, 2004 9.691 9.720 9.515 9.691 4,560,953 -0.02(-0.16%)
Aug 19, 2004 9.757 9.830 9.638 9.707 3,233,125 -0.11(-1.17%)
Aug 18, 2004 9.693 9.828 9.674 9.822 2,675,043 +0.13(+1.33%)
Aug 17, 2004 9.677 9.753 9.668 9.693 2,776,426 +0.06(+0.60%)
Aug 16, 2004 9.487 9.675 9.466 9.635 3,316,710 +0.15(+1.61%)
Aug 13, 2004 9.399 9.496 9.353 9.482 3,879,242 +0.09(+0.94%)
Aug 12, 2004 9.529 9.529 9.334 9.394 4,534,893 -0.13(-1.40%)
Aug 11, 2004 9.537 9.557 9.428 9.528 3,175,283 -0.11(-1.13%)
Aug 10, 2004 9.609 9.642 9.551 9.636 3,562,698 +0.10(+1.06%)
Aug 09, 2004 9.539 9.647 9.474 9.535 3,722,559 +0.02(+0.17%)
Aug 06, 2004 9.581 9.608 9.460 9.520 4,990,956 -0.12(-1.29%)
Aug 05, 2004 9.808 9.856 9.644 9.644 3,779,766 -0.15(-1.53%)
Aug 04, 2004 9.878 9.888 9.644 9.793 6,987,148 -0.07(-0.70%)
Aug 03, 2004 9.841 9.967 9.801 9.863 13,950,143 +0.30(+3.11%)
Aug 02, 2004 9.556 9.611 9.450 9.565 5,874,798 +0.02(+0.16%)
Jul 30, 2004 9.534 9.644 9.487 9.550 3,445,425 -0.01(-0.15%)
Jul 29, 2004 9.463 9.613 9.439 9.564 4,191,017 +0.11(+1.16%)
Jul 28, 2004 9.502 9.554 9.389 9.454 5,093,610 -0.06(-0.58%)
Jul 27, 2004 9.299 9.534 9.252 9.509 3,985,392 +0.21(+2.30%)
Jul 26, 2004 9.358 9.389 9.216 9.295 3,630,393 -0.06(-0.67%)
Jul 23, 2004 9.364 9.428 9.292 9.358 3,113,945 -0.06(-0.63%)
Jul 22, 2004 9.449 9.496 9.282 9.417 4,992,863 -0.09(-0.96%)
Jul 21, 2004 9.620 9.738 9.509 9.509 4,982,375 -0.10(-1.03%)
Jul 20, 2004 9.534 9.635 9.493 9.608 3,161,299 +0.07(+0.71%)
Jul 19, 2004 9.568 9.570 9.400 9.540 5,803,608 -0.10(-1.08%)
Jul 16, 2004 9.628 9.668 9.565 9.644 4,207,226 +0.09(+0.91%)
Jul 15, 2004 9.493 9.633 9.493 9.557 4,200,234 +0.06(+0.60%)
Jul 14, 2004 9.471 9.573 9.424 9.501 4,117,284 -0.03(-0.36%)
Jul 13, 2004 9.535 9.675 9.496 9.535 4,879,086 -0.12(-1.25%)
Jul 12, 2004 9.686 9.715 9.564 9.657 1,744,800 -0.03(-0.29%)
Jul 09, 2004 9.581 9.732 9.581 9.685 3,374,870 +0.13(+1.32%)
Jul 08, 2004 9.767 9.771 9.559 9.559 3,942,487 -0.23(-2.35%)
Jul 07, 2004 9.787 9.872 9.765 9.789 5,099,967 +0.00(+0.02%)
Jul 06, 2004 9.754 9.830 9.737 9.787 3,512,166 -0.05(-0.51%)
Jul 02, 2004 9.814 9.875 9.732 9.838 3,319,888 -0.00(-0.02%)
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.