Emerson Electric (NY: EMR )

95.38 USD +0.33 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 30.30 30.65 30.15 30.35 1,084,100 -0.04(-0.15%)
Jul 29, 2004 30.08 30.55 30.00 30.39 1,318,700 +0.35(+1.16%)
Jul 28, 2004 30.20 30.36 29.84 30.05 1,602,700 -0.17(-0.58%)
Jul 27, 2004 29.55 30.30 29.41 30.22 1,254,000 +0.68(+2.30%)
Jul 26, 2004 29.74 29.84 29.29 29.54 1,142,300 -0.20(-0.67%)
Jul 23, 2004 29.76 29.96 29.53 29.74 979,800 -0.19(-0.63%)
Jul 22, 2004 30.03 30.18 29.50 29.93 1,571,000 -0.29(-0.96%)
Jul 21, 2004 30.58 30.95 30.22 30.22 1,567,700 -0.32(-1.03%)
Jul 20, 2004 30.30 30.62 30.17 30.54 994,700 +0.21(+0.71%)
Jul 19, 2004 30.41 30.42 29.88 30.32 1,826,100 -0.33(-1.08%)
Jul 16, 2004 30.60 30.73 30.40 30.65 1,323,800 +0.27(+0.91%)
Jul 15, 2004 30.17 30.61 30.17 30.38 1,321,600 +0.18(+0.60%)
Jul 14, 2004 30.10 30.42 29.95 30.20 1,295,500 -0.11(-0.36%)
Jul 13, 2004 30.30 30.75 30.18 30.30 1,535,200 -0.39(-1.25%)
Jul 12, 2004 30.79 30.88 30.39 30.69 549,000 -0.09(-0.29%)
Jul 09, 2004 30.45 30.93 30.45 30.78 1,061,900 +0.40(+1.32%)
Jul 08, 2004 31.04 31.05 30.38 30.38 1,240,500 -0.73(-2.35%)
Jul 07, 2004 31.11 31.38 31.04 31.11 1,604,700 +0.01(+0.02%)
Jul 06, 2004 31.00 31.24 30.95 31.11 1,105,100 -0.16(-0.51%)
Jul 02, 2004 31.19 31.39 30.93 31.26 1,044,600 -0.01(-0.02%)
Jul 01, 2004 31.64 31.79 30.99 31.27 1,290,000 -0.50(-1.59%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
Jun 01, 2004 29.76 29.97 29.62 29.86 1,000,900 +0.00(+0.02%)
May 28, 2004 29.77 29.93 29.64 29.85 1,311,800 +0.12(+0.42%)
May 27, 2004 29.71 29.99 29.53 29.73 1,617,100 +0.14(+0.46%)
May 26, 2004 29.75 29.90 29.45 29.59 1,264,900 -0.16(-0.54%)
May 25, 2004 28.99 29.86 28.66 29.75 1,757,900 +0.83(+2.85%)
May 24, 2004 28.90 29.45 28.64 28.92 1,118,900 +0.09(+0.31%)
May 21, 2004 28.65 29.05 28.58 28.83 1,129,700 +0.39(+1.39%)
May 20, 2004 28.60 28.81 28.30 28.44 1,292,300 -0.26(-0.92%)
May 19, 2004 28.98 29.32 28.70 28.70 1,611,100 +0.06(+0.21%)
May 18, 2004 28.38 28.83 28.35 28.64 1,134,700 +0.36(+1.29%)
May 17, 2004 28.30 28.58 28.11 28.28 1,115,300 -0.39(-1.34%)
May 14, 2004 28.52 28.84 28.33 28.67 1,633,500 -0.07(-0.24%)
May 13, 2004 29.05 29.05 28.61 28.74 1,096,100 -0.34(-1.17%)
May 12, 2004 28.48 29.08 28.41 29.08 1,491,200 +0.07(+0.22%)
May 11, 2004 28.75 29.02 28.65 29.01 1,302,300 +0.14(+0.47%)
May 10, 2004 29.14 29.30 28.33 28.88 2,254,700 -0.26(-0.91%)
May 07, 2004 29.33 29.66 29.08 29.14 1,302,100 -0.46(-1.55%)
May 06, 2004 29.68 29.89 29.28 29.60 1,577,400 -0.08(-0.27%)
May 05, 2004 29.80 29.83 29.24 29.68 2,410,300 -0.14(-0.45%)
May 04, 2004 30.30 30.42 29.55 29.82 3,329,500 -0.44(-1.47%)
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.