Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.895 10.03 9.816 9.997 5,261,946 +0.09(+0.95%)
Jun 29, 2004 9.679 9.934 9.679 9.903 5,490,477 +0.22(+2.31%)
Jun 28, 2004 9.698 9.753 9.635 9.679 4,357,037 +0.02(+0.21%)
Jun 25, 2004 9.649 9.750 9.629 9.659 4,471,462 -0.02(-0.23%)
Jun 24, 2004 9.638 9.706 9.616 9.681 3,309,733 +0.06(+0.67%)
Jun 23, 2004 9.478 9.671 9.464 9.616 4,887,840 +0.15(+1.54%)
Jun 22, 2004 9.446 9.494 9.399 9.470 7,621,637 +0.08(+0.91%)
Jun 21, 2004 9.281 9.418 9.265 9.385 4,285,204 +0.14(+1.51%)
Jun 18, 2004 9.390 9.407 9.239 9.245 6,315,606 -0.17(-1.85%)
Jun 17, 2004 9.594 9.604 9.401 9.420 6,209,445 -0.17(-1.82%)
Jun 16, 2004 9.619 9.624 9.549 9.594 1,783,753 +0.02(+0.16%)
Jun 15, 2004 9.580 9.634 9.533 9.579 2,762,084 +0.08(+0.84%)
Jun 14, 2004 9.564 9.616 9.451 9.498 3,205,798 -0.06(-0.63%)
Jun 10, 2004 9.497 9.619 9.481 9.558 2,592,672 +0.08(+0.83%)
Jun 09, 2004 9.594 9.634 9.472 9.479 2,582,819 -0.11(-1.20%)
Jun 08, 2004 9.519 9.601 9.519 9.594 3,112,351 +0.04(+0.38%)
Jun 07, 2004 9.536 9.591 9.487 9.558 5,087,766 +0.05(+0.55%)
Jun 04, 2004 9.525 9.557 9.434 9.506 4,085,596 +0.10(+1.10%)
Jun 03, 2004 9.435 9.498 9.402 9.402 3,043,378 -0.05(-0.48%)
Jun 02, 2004 9.415 9.476 9.332 9.448 3,223,915 +0.06(+0.59%)
Jun 01, 2004 9.365 9.429 9.321 9.393 3,181,323 +0.00(+0.02%)
May 28, 2004 9.368 9.418 9.324 9.391 4,169,508 +0.04(+0.42%)
May 27, 2004 9.349 9.435 9.291 9.352 5,139,893 +0.04(+0.46%)
May 26, 2004 9.361 9.407 9.265 9.310 4,020,438 -0.05(-0.54%)
May 25, 2004 9.119 9.394 9.015 9.360 5,587,420 +0.26(+2.85%)
May 24, 2004 9.092 9.267 9.011 9.100 3,556,382 +0.03(+0.31%)
May 21, 2004 9.014 9.140 8.990 9.072 3,590,709 +0.12(+1.39%)
May 20, 2004 8.998 9.064 8.904 8.948 4,107,528 -0.08(-0.92%)
May 19, 2004 9.116 9.223 9.031 9.031 5,120,822 +0.02(+0.21%)
May 18, 2004 8.927 9.069 8.919 9.012 3,606,602 +0.11(+1.29%)
May 17, 2004 8.904 8.993 8.844 8.897 3,544,940 -0.12(-1.34%)
May 14, 2004 8.974 9.075 8.912 9.019 5,192,019 -0.02(-0.24%)
May 13, 2004 9.140 9.141 9.001 9.041 3,483,913 -0.11(-1.17%)
May 12, 2004 8.959 9.148 8.938 9.148 4,739,724 +0.02(+0.22%)
May 11, 2004 9.045 9.132 9.014 9.127 4,139,312 +0.04(+0.47%)
May 10, 2004 9.168 9.218 8.913 9.085 7,166,481 -0.08(-0.91%)
May 07, 2004 9.226 9.332 9.149 9.168 4,138,677 -0.14(-1.55%)
May 06, 2004 9.338 9.404 9.212 9.313 5,013,708 -0.03(-0.27%)
May 05, 2004 9.376 9.387 9.199 9.338 7,661,050 -0.04(-0.45%)
May 04, 2004 9.533 9.571 9.299 9.380 10,582,693 -0.14(-1.47%)
May 03, 2004 9.512 9.612 9.470 9.520 3,996,599 +0.05(+0.50%)
Apr 30, 2004 9.549 9.612 9.429 9.473 4,781,362 -0.07(-0.76%)
Apr 29, 2004 9.659 9.783 9.421 9.545 3,560,196 -0.12(-1.24%)
Apr 28, 2004 9.792 9.792 9.643 9.665 4,026,159 -0.17(-1.70%)
Apr 27, 2004 9.770 9.920 9.706 9.832 3,962,272 +0.06(+0.63%)
Apr 26, 2004 9.792 9.840 9.730 9.770 2,978,855 +0.01(+0.06%)
Apr 23, 2004 9.737 9.805 9.627 9.764 2,910,836 -0.08(-0.77%)
Apr 22, 2004 9.627 9.912 9.621 9.840 4,749,895 +0.14(+1.48%)
Apr 21, 2004 9.610 9.774 9.586 9.697 3,789,681 +0.09(+0.90%)
Apr 20, 2004 9.741 9.848 9.605 9.610 5,053,121 -0.13(-1.34%)
Apr 19, 2004 9.800 9.824 9.652 9.741 2,491,279 -0.08(-0.85%)
Apr 16, 2004 9.753 9.855 9.684 9.824 5,853,775 +0.21(+2.21%)
Apr 15, 2004 9.635 9.695 9.527 9.612 3,534,133 +0.03(+0.26%)
Apr 14, 2004 9.541 9.651 9.494 9.586 3,304,330 -0.04(-0.42%)
Apr 13, 2004 9.849 9.849 9.557 9.627 3,478,192 -0.14(-1.40%)
Apr 12, 2004 9.659 9.814 9.640 9.764 2,282,136 +0.13(+1.36%)
Apr 08, 2004 9.792 9.813 9.588 9.634 2,859,345 -0.06(-0.66%)
Apr 07, 2004 9.803 9.835 9.652 9.698 3,222,643 -0.11(-1.08%)
Apr 06, 2004 9.714 9.925 9.706 9.803 5,275,295 +0.02(+0.23%)
Apr 05, 2004 9.604 9.781 9.533 9.781 4,578,258 +0.22(+2.29%)
Apr 02, 2004 9.520 9.657 9.310 9.563 6,813,989 +0.13(+1.40%)
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.