Emerson Electric (NY: EMR )

105.83 +2.15 (+2.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 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 3,137,463 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.01 10.07 4,389,016 -0.11(-1.05%)
Oct 27, 2004 9.971 10.24 9.971 10.18 6,961,405 +0.23(+2.34%)
Oct 26, 2004 9.793 9.946 9.779 9.946 3,065,001 +0.16(+1.61%)
Oct 25, 2004 9.746 9.817 9.664 9.789 3,993,019 +0.02(+0.16%)
Oct 22, 2004 9.852 9.880 9.754 9.773 4,213,582 -0.08(-0.78%)
Oct 21, 2004 9.757 9.872 9.672 9.850 3,681,879 +0.09(+0.92%)
Oct 20, 2004 9.742 9.803 9.631 9.760 3,218,823 +0.00(+0.05%)
Oct 19, 2004 9.921 9.976 9.754 9.756 3,521,700 -0.16(-1.65%)
Oct 18, 2004 9.863 9.976 9.776 9.919 3,296,052 +0.02(+0.17%)
Oct 15, 2004 9.833 9.951 9.804 9.902 3,249,651 +0.13(+1.35%)
Oct 14, 2004 9.836 9.864 9.749 9.770 3,187,042 -0.09(-0.94%)
Oct 13, 2004 9.970 10.02 9.784 9.863 2,988,090 -0.06(-0.60%)
Oct 12, 2004 9.885 9.952 9.793 9.922 2,845,391 +0.02(+0.19%)
Oct 11, 2004 9.893 10.000 9.889 9.904 1,895,127 +0.00(+0.02%)
Oct 08, 2004 9.894 9.970 9.814 9.902 3,356,755 -0.03(-0.27%)
Oct 07, 2004 9.990 10.05 9.929 9.929 1,986,339 -0.10(-1.00%)
Oct 06, 2004 9.911 10.04 9.861 10.03 3,476,889 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.860 9.886 4,291,129 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.996 10.04 4,366,133 -0.01(-0.09%)
Oct 01, 2004 9.762 10.07 9.731 10.05 5,485,793 +0.32(+3.25%)
Sep 30, 2004 9.782 9.808 9.675 9.737 6,040,379 -0.05(-0.47%)
Sep 29, 2004 9.707 9.792 9.707 9.782 4,142,392 +0.01(+0.14%)
Sep 28, 2004 9.660 9.789 9.613 9.768 3,269,356 +0.12(+1.22%)
Sep 27, 2004 9.754 9.754 9.616 9.650 4,235,829 -0.10(-1.05%)
Sep 24, 2004 9.789 9.825 9.753 9.753 3,404,427 -0.03(-0.26%)
Sep 23, 2004 9.833 9.849 9.771 9.778 3,047,204 -0.06(-0.56%)
Sep 22, 2004 9.940 9.959 9.795 9.833 3,643,741 -0.11(-1.15%)
Sep 21, 2004 9.885 9.967 9.844 9.948 2,329,897 +0.10(+0.97%)
Sep 20, 2004 9.849 9.897 9.801 9.852 3,073,264 -0.02(-0.18%)
Sep 17, 2004 9.888 9.943 9.830 9.869 3,975,221 +0.01(+0.06%)
Sep 16, 2004 9.849 9.915 9.830 9.863 2,723,986 +0.04(+0.38%)
Sep 15, 2004 9.943 9.965 9.809 9.825 4,651,531 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.938 9.981 2,590,187 -0.09(-0.91%)
Sep 13, 2004 10.01 10.11 9.932 10.07 3,357,073 +0.05(+0.53%)
Sep 10, 2004 9.860 10.03 9.833 10.02 4,533,304 +0.19(+1.89%)
Sep 09, 2004 9.896 9.900 9.781 9.833 3,003,981 -0.04(-0.40%)
Sep 08, 2004 9.913 9.957 9.841 9.872 2,919,760 -0.07(-0.71%)
Sep 07, 2004 9.838 9.971 9.838 9.943 5,415,556 +0.14(+1.40%)
Sep 03, 2004 9.831 9.847 9.756 9.806 3,078,985 -0.03(-0.26%)
Sep 02, 2004 9.778 9.833 9.716 9.831 2,787,867 +0.07(+0.69%)
Sep 01, 2004 9.797 9.853 9.674 9.764 4,000,647 -0.03(-0.31%)
Aug 31, 2004 9.765 9.809 9.724 9.793 2,930,884 +0.06(+0.61%)
Aug 30, 2004 9.782 9.815 9.734 9.734 1,764,187 -0.05(-0.48%)
Aug 27, 2004 9.841 9.842 9.713 9.781 2,095,350 -0.06(-0.61%)
Aug 26, 2004 9.781 9.863 9.754 9.841 2,685,213 +0.06(+0.61%)
Aug 25, 2004 9.724 9.808 9.646 9.781 2,225,654 +0.06(+0.57%)
Aug 24, 2004 9.738 9.806 9.660 9.726 2,146,200 +0.00(+0.00%)
Aug 23, 2004 9.731 9.789 9.675 9.726 3,338,957 +0.03(+0.36%)
Aug 20, 2004 9.691 9.720 9.515 9.691 4,560,953 -0.02(-0.16%)
Aug 19, 2004 9.757 9.830 9.638 9.707 3,233,125 -0.11(-1.17%)
Aug 18, 2004 9.693 9.828 9.674 9.822 2,675,043 +0.13(+1.33%)
Aug 17, 2004 9.677 9.753 9.668 9.693 2,776,426 +0.06(+0.60%)
Aug 16, 2004 9.487 9.675 9.466 9.635 3,316,710 +0.15(+1.61%)
Aug 13, 2004 9.399 9.496 9.353 9.482 3,879,242 +0.09(+0.94%)
Aug 12, 2004 9.529 9.529 9.334 9.394 4,534,893 -0.13(-1.40%)
Aug 11, 2004 9.537 9.557 9.428 9.528 3,175,283 -0.11(-1.13%)
Aug 10, 2004 9.609 9.642 9.551 9.636 3,562,698 +0.10(+1.06%)
Aug 09, 2004 9.539 9.647 9.474 9.535 3,722,559 +0.02(+0.17%)
Aug 06, 2004 9.581 9.608 9.460 9.520 4,990,956 -0.12(-1.29%)
Aug 05, 2004 9.808 9.856 9.644 9.644 3,779,766 -0.15(-1.53%)
Aug 04, 2004 9.878 9.888 9.644 9.793 6,987,148 -0.07(-0.70%)
Aug 03, 2004 9.841 9.967 9.801 9.863 13,950,143 +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.