Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.41 10.55 10.33 10.52 4,999,815 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,216,962 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,139,986 +0.02(+0.21%)
Jun 25, 2004 10.16 10.26 10.13 10.17 4,248,711 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,144,855 +0.07(+0.67%)
Jun 23, 2004 9.975 10.18 9.960 10.12 4,644,347 +0.15(+1.54%)
Jun 22, 2004 9.942 9.991 9.892 9.966 7,241,956 +0.09(+0.91%)
Jun 21, 2004 9.768 9.912 9.751 9.877 4,071,731 +0.15(+1.51%)
Jun 18, 2004 9.882 9.900 9.723 9.730 6,000,987 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.894 9.914 5,900,114 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,694,893 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,488 +0.08(+0.84%)
Jun 14, 2004 10.07 10.12 9.947 9.996 3,046,097 -0.06(-0.63%)
Jun 10, 2004 9.995 10.12 9.978 10.06 2,463,515 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.968 9.976 2,454,153 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,305 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.985 10.06 4,834,313 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.928 10.00 3,882,067 +0.11(+1.10%)
Jun 03, 2004 9.930 9.996 9.895 9.895 2,891,769 -0.05(-0.48%)
Jun 02, 2004 9.909 9.973 9.821 9.943 3,063,312 +0.06(+0.59%)
Jun 01, 2004 9.856 9.923 9.809 9.885 3,022,842 +0.00(+0.02%)
May 28, 2004 9.859 9.912 9.813 9.884 3,961,799 +0.04(+0.42%)
May 27, 2004 9.839 9.930 9.778 9.842 4,883,843 +0.04(+0.46%)
May 26, 2004 9.852 9.900 9.751 9.798 3,820,155 -0.05(-0.54%)
May 25, 2004 9.597 9.887 9.488 9.851 5,309,076 +0.27(+2.85%)
May 24, 2004 9.569 9.753 9.483 9.577 3,379,217 +0.03(+0.31%)
May 21, 2004 9.486 9.619 9.462 9.548 3,411,834 +0.13(+1.39%)
May 20, 2004 9.470 9.539 9.370 9.417 3,902,906 -0.09(-0.92%)
May 19, 2004 9.594 9.707 9.505 9.505 4,865,722 +0.02(+0.21%)
May 18, 2004 9.395 9.544 9.387 9.485 3,426,935 +0.12(+1.29%)
May 17, 2004 9.370 9.465 9.308 9.364 3,368,344 -0.13(-1.34%)
May 14, 2004 9.445 9.551 9.379 9.491 4,933,373 -0.02(-0.24%)
May 13, 2004 9.619 9.620 9.473 9.515 3,310,358 -0.11(-1.17%)
May 12, 2004 9.428 9.627 9.407 9.627 4,503,609 +0.02(+0.22%)
May 11, 2004 9.519 9.611 9.486 9.606 3,933,107 +0.04(+0.47%)
May 10, 2004 9.649 9.702 9.380 9.561 6,809,474 -0.09(-0.91%)
May 07, 2004 9.710 9.821 9.629 9.649 3,932,503 -0.15(-1.55%)
May 06, 2004 9.827 9.897 9.695 9.801 4,763,944 -0.03(-0.27%)
May 05, 2004 9.867 9.879 9.682 9.827 7,279,405 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.786 9.872 10,055,504 -0.15(-1.47%)
May 03, 2004 10.01 10.12 9.966 10.02 3,797,504 +0.05(+0.50%)
Apr 30, 2004 10.05 10.12 9.923 9.970 4,543,173 -0.08(-0.76%)
Apr 29, 2004 10.17 10.30 9.915 10.05 3,382,841 -0.13(-1.24%)
Apr 28, 2004 10.31 10.31 10.15 10.17 3,825,591 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,764,887 +0.06(+0.63%)
Apr 26, 2004 10.31 10.36 10.24 10.28 2,830,460 +0.01(+0.06%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,765,829 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.13 10.36 4,513,273 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,600,894 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,393 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,173 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,163 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.12 3,358,076 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.991 10.09 3,139,721 -0.04(-0.42%)
Apr 13, 2004 10.37 10.37 10.06 10.13 3,304,922 -0.14(-1.40%)
Apr 12, 2004 10.17 10.33 10.15 10.28 2,168,449 +0.14(+1.36%)
Apr 08, 2004 10.31 10.33 10.09 10.14 2,716,903 -0.07(-0.66%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,104 -0.11(-1.08%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,012,500 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,187 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.798 10.06 6,474,542 +0.14(+1.40%)
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.