Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.28 10.32 10.23 10.30 2,785,438 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,639 -0.05(-0.48%)
Aug 27, 2004 10.35 10.36 10.22 10.29 1,991,368 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.35 2,551,959 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,115,205 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.16 10.23 2,039,695 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,173,261 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,616 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,681 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.33 2,542,294 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,646 +0.06(+0.60%)
Aug 16, 2004 9.982 10.18 9.961 10.14 3,152,118 +0.16(+1.61%)
Aug 13, 2004 9.889 9.992 9.841 9.977 3,686,734 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.821 9.884 4,309,849 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.921 10.03 3,017,709 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,900 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.969 10.03 3,537,827 +0.02(+0.16%)
Aug 06, 2004 10.08 10.11 9.954 10.02 4,743,280 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,592,195 -0.16(-1.53%)
Aug 04, 2004 10.39 10.40 10.15 10.30 6,640,411 -0.07(-0.70%)
Aug 03, 2004 10.35 10.49 10.31 10.38 13,257,867 +0.31(+3.11%)
Aug 02, 2004 10.05 10.11 9.944 10.06 5,583,261 +0.02(+0.17%)
Jul 30, 2004 10.03 10.15 9.982 10.05 3,274,446 -0.01(-0.15%)
Jul 29, 2004 9.957 10.11 9.932 10.06 3,983,038 +0.12(+1.16%)
Jul 28, 2004 9.999 10.05 9.879 9.947 4,840,840 -0.06(-0.58%)
Jul 27, 2004 9.785 10.03 9.735 10.01 3,787,617 +0.23(+2.30%)
Jul 26, 2004 9.846 9.879 9.697 9.780 3,450,235 -0.07(-0.67%)
Jul 23, 2004 9.853 9.921 9.777 9.846 2,959,415 -0.06(-0.63%)
Jul 22, 2004 9.942 9.992 9.767 9.909 4,745,092 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,735,125 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.989 10.11 3,004,420 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.891 10.04 5,515,604 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.06 10.15 3,998,442 +0.09(+0.91%)
Jul 15, 2004 9.989 10.14 9.989 10.06 3,991,798 +0.06(+0.60%)
Jul 14, 2004 9.965 10.07 9.916 9.997 3,912,964 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.992 10.03 4,636,961 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,215 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,392 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,841 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,881 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,875 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,155,139 -0.00(-0.02%)
Jul 01, 2004 10.48 10.52 10.26 10.35 3,896,352 -0.17(-1.59%)
Jun 30, 2004 10.41 10.55 10.33 10.52 5,000,319 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,217,487 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,140,403 +0.02(+0.21%)
Jun 25, 2004 10.15 10.26 10.13 10.16 4,249,138 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,145,171 +0.07(+0.67%)
Jun 23, 2004 9.974 10.18 9.959 10.12 4,644,814 +0.15(+1.54%)
Jun 22, 2004 9.941 9.990 9.891 9.965 7,242,684 +0.09(+0.91%)
Jun 21, 2004 9.767 9.911 9.750 9.876 4,072,141 +0.15(+1.51%)
Jun 18, 2004 9.881 9.899 9.722 9.729 6,001,591 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.893 9.912 5,900,708 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,695,064 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,752 +0.08(+0.84%)
Jun 14, 2004 10.06 10.12 9.946 9.995 3,046,403 -0.06(-0.63%)
Jun 10, 2004 9.994 10.12 9.977 10.06 2,463,763 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.967 9.975 2,454,400 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,603 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.984 10.06 4,834,799 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.927 10.00 3,882,458 +0.11(+1.10%)
Jun 03, 2004 9.929 9.995 9.894 9.894 2,892,060 -0.05(-0.48%)
Jun 02, 2004 9.908 9.972 9.820 9.942 3,063,620 +0.06(+0.59%)
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.