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 (%)
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%)
Aug 02, 2004 9.555 9.610 9.450 9.564 5,875,389 +0.02(+0.16%)
Jul 30, 2004 9.533 9.643 9.486 9.549 3,445,772 -0.01(-0.15%)
Jul 29, 2004 9.462 9.612 9.439 9.563 4,191,439 +0.11(+1.16%)
Jul 28, 2004 9.501 9.553 9.388 9.453 5,094,123 -0.06(-0.58%)
Jul 27, 2004 9.299 9.533 9.251 9.508 3,985,792 +0.21(+2.30%)
Jul 26, 2004 9.357 9.388 9.215 9.294 3,630,758 -0.06(-0.67%)
Jul 23, 2004 9.363 9.428 9.291 9.357 3,114,258 -0.06(-0.63%)
Jul 22, 2004 9.448 9.495 9.281 9.416 4,993,365 -0.09(-0.96%)
Jul 21, 2004 9.619 9.737 9.508 9.508 4,982,876 -0.10(-1.03%)
Jul 20, 2004 9.533 9.634 9.492 9.607 3,161,617 +0.07(+0.71%)
Jul 19, 2004 9.568 9.569 9.399 9.539 5,804,191 -0.10(-1.08%)
Jul 16, 2004 9.627 9.667 9.564 9.643 4,207,649 +0.09(+0.91%)
Jul 15, 2004 9.492 9.632 9.492 9.557 4,200,657 +0.06(+0.60%)
Jul 14, 2004 9.470 9.572 9.423 9.500 4,117,699 -0.03(-0.36%)
Jul 13, 2004 9.534 9.674 9.495 9.534 4,879,576 -0.12(-1.25%)
Jul 12, 2004 9.685 9.714 9.563 9.656 1,744,976 -0.03(-0.29%)
Jul 09, 2004 9.580 9.731 9.580 9.684 3,375,210 +0.13(+1.32%)
Jul 08, 2004 9.766 9.770 9.558 9.558 3,942,883 -0.23(-2.35%)
Jul 07, 2004 9.786 9.871 9.764 9.788 5,100,480 +0.00(+0.02%)
Jul 06, 2004 9.753 9.829 9.736 9.786 3,512,519 -0.05(-0.51%)
Jul 02, 2004 9.813 9.874 9.731 9.837 3,320,222 -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.