Emerson Electric (NY: EMR )

105.53 +1.84 (+1.78%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+0.65%)
Aug 01, 2003 8.447 8.525 8.353 8.410 4,769,919 -0.04(-0.45%)
Jul 31, 2003 8.377 8.554 8.353 8.447 7,291,394 +0.17(+2.01%)
Jul 30, 2003 8.301 8.358 8.212 8.281 3,475,331 -0.00(-0.02%)
Jul 29, 2003 8.315 8.353 8.234 8.282 3,855,793 -0.03(-0.34%)
Jul 28, 2003 8.353 8.388 8.270 8.311 5,669,425 +0.05(+0.63%)
Jul 25, 2003 8.156 8.298 8.056 8.259 4,864,638 +0.14(+1.74%)
Jul 24, 2003 8.101 8.262 8.054 8.117 5,155,149 +0.07(+0.92%)
Jul 23, 2003 8.023 8.046 7.950 8.043 4,675,201 +0.09(+1.17%)
Jul 22, 2003 7.920 8.076 7.850 7.950 6,531,106 +0.01(+0.14%)
Jul 21, 2003 8.101 8.101 7.922 7.939 5,598,545 -0.17(-2.11%)
Jul 18, 2003 8.100 8.177 8.064 8.111 5,985,999 +0.01(+0.16%)
Jul 17, 2003 8.031 8.160 8.024 8.098 4,752,438 +0.01(+0.16%)
Jul 16, 2003 8.235 8.270 8.023 8.086 5,310,258 -0.14(-1.74%)
Jul 15, 2003 8.298 8.345 8.166 8.229 3,470,246 -0.07(-0.83%)
Jul 14, 2003 8.413 8.447 8.284 8.298 4,204,471 -0.01(-0.13%)
Jul 11, 2003 8.188 8.361 8.172 8.309 4,565,544 +0.14(+1.69%)
Jul 10, 2003 8.243 8.260 8.130 8.171 4,022,027 -0.14(-1.63%)
Jul 09, 2003 8.388 8.392 8.221 8.306 3,346,286 -0.08(-0.96%)
Jul 08, 2003 8.298 8.440 8.298 8.386 3,488,045 +0.05(+0.64%)
Jul 07, 2003 8.219 8.380 8.180 8.333 3,858,972 +0.18(+2.18%)
Jul 03, 2003 8.101 8.213 8.083 8.155 2,606,657 -0.02(-0.25%)
Jul 02, 2003 8.057 8.175 8.023 8.175 4,405,032 +0.12(+1.46%)
Jul 01, 2003 7.928 8.086 7.812 8.057 5,303,901 +0.02(+0.23%)
Jun 30, 2003 8.092 8.149 7.976 8.038 4,450,166 -0.05(-0.66%)
Jun 27, 2003 8.243 8.267 8.054 8.092 2,899,712 -0.14(-1.66%)
Jun 26, 2003 8.200 8.259 8.101 8.229 2,635,899 +0.07(+0.83%)
Jun 25, 2003 8.248 8.318 8.155 8.161 5,136,078 -0.09(-1.12%)
Jun 24, 2003 8.267 8.318 8.243 8.254 3,872,003 -0.00(-0.06%)
Jun 23, 2003 8.345 8.353 8.204 8.259 3,079,930 -0.13(-1.50%)
Jun 20, 2003 8.432 8.473 8.359 8.385 4,498,161 -0.01(-0.09%)
Jun 19, 2003 8.419 8.503 8.356 8.392 5,393,534 -0.04(-0.47%)
Jun 18, 2003 8.372 8.487 8.355 8.432 3,889,803 +0.06(+0.71%)
Jun 17, 2003 8.463 8.463 8.259 8.372 3,298,609 -0.03(-0.37%)
Jun 16, 2003 8.204 8.403 8.172 8.403 5,161,824 +0.14(+1.75%)
Jun 13, 2003 8.452 8.452 8.194 8.259 6,071,500 -0.19(-2.27%)
Jun 12, 2003 8.567 8.567 8.364 8.451 5,196,787 -0.08(-0.90%)
Jun 11, 2003 8.447 8.528 8.392 8.528 3,433,058 +0.10(+1.19%)
Jun 10, 2003 8.440 8.468 8.369 8.427 4,571,583 -0.00(-0.06%)
Jun 09, 2003 8.545 8.603 8.432 8.432 3,685,746 -0.13(-1.49%)
Jun 06, 2003 8.584 8.691 8.507 8.559 5,740,622 +0.01(+0.11%)
Jun 05, 2003 8.447 8.569 8.433 8.550 4,631,656 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.337 8.490 4,912,950 +0.09(+1.07%)
Jun 03, 2003 8.392 8.440 8.285 8.400 6,231,377 +0.14(+1.64%)
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.