Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.023 8.227 7.999 8.227 5,680,231 +0.25(+3.20%)
May 29, 2003 8.054 8.086 7.902 7.972 6,734,210 -0.08(-1.02%)
May 28, 2003 8.046 8.123 8.038 8.054 5,626,515 +0.05(+0.59%)
May 27, 2003 7.804 8.015 7.738 8.007 5,828,348 +0.20(+2.62%)
May 23, 2003 7.787 7.853 7.727 7.803 3,994,692 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.678 7.803 4,977,473 +0.11(+1.37%)
May 21, 2003 7.645 7.810 7.574 7.697 6,285,093 +0.04(+0.55%)
May 20, 2003 7.700 7.740 7.584 7.655 6,307,978 +0.03(+0.37%)
May 19, 2003 7.653 7.696 7.614 7.626 5,542,286 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.653 7.653 8,102,856 -0.02(-0.31%)
May 15, 2003 7.614 7.747 7.606 7.677 5,549,914 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.551 7.628 7,695,695 -0.17(-2.20%)
May 13, 2003 7.820 7.845 7.714 7.799 3,980,071 -0.02(-0.24%)
May 12, 2003 7.692 7.834 7.663 7.818 5,485,074 +0.07(+0.87%)
May 09, 2003 7.692 7.829 7.637 7.751 8,246,840 +0.18(+2.37%)
May 08, 2003 7.614 7.708 7.453 7.571 11,043,888 -0.17(-2.17%)
May 07, 2003 7.983 8.200 7.629 7.740 22,719,338 -0.45(-5.48%)
May 06, 2003 8.032 8.237 7.983 8.188 4,899,283 +0.14(+1.78%)
May 05, 2003 8.112 8.141 7.928 8.045 3,339,611 -0.03(-0.35%)
May 02, 2003 7.900 8.084 7.851 8.073 4,608,771 +0.17(+2.21%)
May 01, 2003 7.944 7.944 7.755 7.898 4,012,174 -0.08(-0.97%)
Apr 30, 2003 7.933 8.027 7.803 7.976 5,226,665 +0.04(+0.56%)
Apr 29, 2003 7.913 7.952 7.810 7.932 3,935,255 -0.02(-0.26%)
Apr 28, 2003 7.873 7.993 7.818 7.952 4,627,842 +0.12(+1.59%)
Apr 25, 2003 7.999 8.046 7.796 7.828 6,678,269 -0.15(-1.89%)
Apr 24, 2003 7.924 8.010 7.843 7.979 9,633,286 +0.06(+0.69%)
Apr 23, 2003 7.853 7.939 7.809 7.924 3,297,019 +0.07(+0.92%)
Apr 22, 2003 7.677 7.873 7.601 7.851 4,316,353 +0.17(+2.17%)
Apr 21, 2003 7.686 7.738 7.607 7.685 2,707,415 -0.00(-0.02%)
Apr 17, 2003 7.461 7.694 7.461 7.686 3,418,755 +0.22(+3.01%)
Apr 16, 2003 7.622 7.655 7.458 7.461 2,839,956 -0.14(-1.84%)
Apr 15, 2003 7.540 7.614 7.480 7.601 4,439,995 +0.06(+0.81%)
Apr 14, 2003 7.472 7.551 7.452 7.540 3,736,601 +0.14(+1.83%)
Apr 11, 2003 7.496 7.576 7.387 7.405 3,342,154 -0.05(-0.70%)
Apr 10, 2003 7.425 7.456 7.323 7.456 4,342,734 +0.10(+1.35%)
Apr 09, 2003 7.620 7.620 7.329 7.357 4,110,070 -0.11(-1.43%)
Apr 08, 2003 7.456 7.483 7.370 7.464 4,257,551 -0.02(-0.27%)
Apr 07, 2003 7.522 7.674 7.464 7.485 4,745,127 -0.01(-0.10%)
Apr 04, 2003 7.530 7.560 7.417 7.493 5,000,358 -0.06(-0.77%)
Apr 03, 2003 7.582 7.615 7.464 7.551 4,642,145 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.329 7.548 4,276,622 +0.29(+3.97%)
Apr 01, 2003 7.145 7.298 7.134 7.260 5,540,061 +0.13(+1.76%)
Mar 31, 2003 7.158 7.224 7.055 7.134 5,106,201 -0.15(-2.01%)
Mar 28, 2003 7.425 7.433 7.228 7.280 4,766,741 -0.21(-2.85%)
Mar 27, 2003 7.488 7.538 7.386 7.494 3,801,124 -0.06(-0.83%)
Mar 26, 2003 7.623 7.623 7.467 7.557 3,475,013 -0.07(-0.87%)
Mar 25, 2003 7.606 7.664 7.488 7.623 4,364,665 +0.02(+0.23%)
Mar 24, 2003 7.755 7.818 7.519 7.606 4,341,780 -0.33(-4.20%)
Mar 21, 2003 7.810 7.939 7.606 7.939 5,390,991 +0.25(+3.27%)
Mar 20, 2003 7.669 7.711 7.466 7.688 5,349,671 -0.07(-0.85%)
Mar 19, 2003 7.629 7.768 7.524 7.754 4,202,882 +0.09(+1.13%)
Mar 18, 2003 7.629 7.722 7.590 7.667 4,056,672 -0.04(-0.49%)
Mar 17, 2003 7.324 7.713 7.299 7.705 6,314,653 +0.39(+5.31%)
Mar 14, 2003 7.362 7.449 7.268 7.316 4,538,527 -0.04(-0.51%)
Mar 13, 2003 7.118 7.354 7.068 7.354 4,384,690 +0.36(+5.22%)
Mar 12, 2003 6.953 7.055 6.887 6.989 4,672,023 -0.01(-0.09%)
Mar 11, 2003 7.137 7.228 6.972 6.996 4,448,259 -0.14(-1.98%)
Mar 10, 2003 7.268 7.280 7.117 7.137 3,929,216 -0.24(-3.30%)
Mar 07, 2003 7.137 7.414 7.084 7.381 5,913,213 +0.25(+3.44%)
Mar 06, 2003 7.191 7.260 7.118 7.136 4,400,900 -0.19(-2.62%)
Mar 05, 2003 7.260 7.353 7.222 7.327 3,637,751 +0.10(+1.35%)
Mar 04, 2003 7.331 7.362 7.227 7.230 4,507,378 -0.14(-1.92%)
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.