Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,778 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.00 10.07 4,389,457 -0.11(-1.05%)
Oct 27, 2004 9.970 10.24 9.970 10.18 6,962,106 +0.23(+2.34%)
Oct 26, 2004 9.792 9.945 9.778 9.945 3,065,310 +0.16(+1.61%)
Oct 25, 2004 9.745 9.816 9.663 9.788 3,993,421 +0.02(+0.16%)
Oct 22, 2004 9.851 9.879 9.753 9.772 4,214,006 -0.08(-0.78%)
Oct 21, 2004 9.756 9.871 9.671 9.849 3,682,249 +0.09(+0.92%)
Oct 20, 2004 9.741 9.802 9.630 9.759 3,219,147 +0.00(+0.05%)
Oct 19, 2004 9.920 9.975 9.753 9.755 3,522,055 -0.16(-1.65%)
Oct 18, 2004 9.862 9.975 9.775 9.918 3,296,384 +0.02(+0.17%)
Oct 15, 2004 9.832 9.950 9.803 9.901 3,249,978 +0.13(+1.35%)
Oct 14, 2004 9.835 9.863 9.748 9.769 3,187,363 -0.09(-0.94%)
Oct 13, 2004 9.969 10.02 9.783 9.862 2,988,391 -0.06(-0.60%)
Oct 12, 2004 9.884 9.951 9.792 9.921 2,845,678 +0.02(+0.19%)
Oct 11, 2004 9.892 9.999 9.888 9.903 1,895,317 +0.00(+0.02%)
Oct 08, 2004 9.893 9.969 9.813 9.901 3,357,092 -0.03(-0.27%)
Oct 07, 2004 9.989 10.04 9.928 9.928 1,986,539 -0.10(-1.00%)
Oct 06, 2004 9.910 10.04 9.860 10.03 3,477,238 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.859 9.885 4,291,561 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.995 10.04 4,366,572 -0.01(-0.09%)
Oct 01, 2004 9.761 10.07 9.730 10.05 5,486,345 +0.32(+3.25%)
Sep 30, 2004 9.781 9.807 9.674 9.736 6,040,987 -0.05(-0.47%)
Sep 29, 2004 9.706 9.791 9.706 9.781 4,142,809 +0.01(+0.14%)
Sep 28, 2004 9.659 9.788 9.612 9.767 3,269,685 +0.12(+1.22%)
Sep 27, 2004 9.753 9.753 9.615 9.649 4,236,255 -0.10(-1.05%)
Sep 24, 2004 9.788 9.824 9.752 9.752 3,404,769 -0.03(-0.26%)
Sep 23, 2004 9.832 9.848 9.770 9.777 3,047,510 -0.06(-0.56%)
Sep 22, 2004 9.939 9.958 9.794 9.832 3,644,108 -0.11(-1.15%)
Sep 21, 2004 9.884 9.966 9.843 9.947 2,330,131 +0.10(+0.97%)
Sep 20, 2004 9.848 9.896 9.800 9.851 3,073,574 -0.02(-0.18%)
Sep 17, 2004 9.887 9.942 9.829 9.868 3,975,621 +0.01(+0.06%)
Sep 16, 2004 9.848 9.914 9.829 9.862 2,724,260 +0.04(+0.38%)
Sep 15, 2004 9.942 9.964 9.808 9.824 4,651,998 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.937 9.980 2,590,447 -0.09(-0.91%)
Sep 13, 2004 10.00 10.10 9.931 10.07 3,357,410 +0.05(+0.53%)
Sep 10, 2004 9.859 10.03 9.832 10.02 4,533,760 +0.19(+1.89%)
Sep 09, 2004 9.895 9.899 9.780 9.832 3,004,283 -0.04(-0.40%)
Sep 08, 2004 9.912 9.956 9.840 9.871 2,920,054 -0.07(-0.71%)
Sep 07, 2004 9.837 9.970 9.837 9.942 5,416,101 +0.14(+1.40%)
Sep 03, 2004 9.830 9.846 9.755 9.805 3,079,295 -0.03(-0.26%)
Sep 02, 2004 9.777 9.832 9.715 9.830 2,788,148 +0.07(+0.69%)
Sep 01, 2004 9.796 9.852 9.673 9.763 4,001,049 -0.03(-0.31%)
Aug 31, 2004 9.764 9.808 9.723 9.792 2,931,178 +0.06(+0.61%)
Aug 30, 2004 9.781 9.814 9.733 9.733 1,764,364 -0.05(-0.48%)
Aug 27, 2004 9.840 9.841 9.712 9.780 2,095,560 -0.06(-0.61%)
Aug 26, 2004 9.780 9.862 9.753 9.840 2,685,483 +0.06(+0.61%)
Aug 25, 2004 9.723 9.807 9.645 9.780 2,225,877 +0.06(+0.57%)
Aug 24, 2004 9.737 9.805 9.659 9.725 2,146,416 +0.00(+0.00%)
Aug 23, 2004 9.730 9.788 9.674 9.725 3,339,293 +0.03(+0.36%)
Aug 20, 2004 9.690 9.719 9.514 9.690 4,561,412 -0.02(-0.16%)
Aug 19, 2004 9.756 9.829 9.637 9.706 3,233,450 -0.11(-1.17%)
Aug 18, 2004 9.692 9.827 9.673 9.821 2,675,312 +0.13(+1.33%)
Aug 17, 2004 9.676 9.752 9.667 9.692 2,776,705 +0.06(+0.60%)
Aug 16, 2004 9.486 9.674 9.465 9.634 3,317,044 +0.15(+1.61%)
Aug 13, 2004 9.398 9.495 9.352 9.481 3,879,632 +0.09(+0.94%)
Aug 12, 2004 9.528 9.528 9.333 9.393 4,535,349 -0.13(-1.40%)
Aug 11, 2004 9.536 9.557 9.428 9.527 3,175,602 -0.11(-1.13%)
Aug 10, 2004 9.608 9.641 9.550 9.635 3,563,057 +0.10(+1.06%)
Aug 09, 2004 9.538 9.646 9.473 9.534 3,722,934 +0.02(+0.17%)
Aug 06, 2004 9.580 9.607 9.459 9.519 4,991,458 -0.12(-1.29%)
Aug 05, 2004 9.807 9.855 9.643 9.643 3,780,146 -0.15(-1.53%)
Aug 04, 2004 9.877 9.887 9.643 9.792 6,987,851 -0.07(-0.70%)
Aug 03, 2004 9.840 9.966 9.800 9.862 13,951,546 +0.30(+3.11%)
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.