Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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 5,000,319 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,217,487 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,140,403 +0.02(+0.21%)
Jun 25, 2004 10.15 10.26 10.13 10.16 4,249,138 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,145,171 +0.07(+0.67%)
Jun 23, 2004 9.974 10.18 9.959 10.12 4,644,814 +0.15(+1.54%)
Jun 22, 2004 9.941 9.990 9.891 9.965 7,242,684 +0.09(+0.91%)
Jun 21, 2004 9.767 9.911 9.750 9.876 4,072,141 +0.15(+1.51%)
Jun 18, 2004 9.881 9.899 9.722 9.729 6,001,591 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.893 9.912 5,900,708 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,695,064 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,752 +0.08(+0.84%)
Jun 14, 2004 10.06 10.12 9.946 9.995 3,046,403 -0.06(-0.63%)
Jun 10, 2004 9.994 10.12 9.977 10.06 2,463,763 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.967 9.975 2,454,400 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,603 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.984 10.06 4,834,799 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.927 10.00 3,882,458 +0.11(+1.10%)
Jun 03, 2004 9.929 9.995 9.894 9.894 2,892,060 -0.05(-0.48%)
Jun 02, 2004 9.908 9.972 9.820 9.942 3,063,620 +0.06(+0.59%)
Jun 01, 2004 9.855 9.922 9.808 9.884 3,023,146 +0.00(+0.02%)
May 28, 2004 9.858 9.911 9.812 9.883 3,962,197 +0.04(+0.42%)
May 27, 2004 9.838 9.929 9.777 9.841 4,884,334 +0.04(+0.46%)
May 26, 2004 9.851 9.899 9.750 9.797 3,820,539 -0.05(-0.54%)
May 25, 2004 9.596 9.886 9.487 9.850 5,309,610 +0.27(+2.85%)
May 24, 2004 9.568 9.752 9.482 9.576 3,379,557 +0.03(+0.31%)
May 21, 2004 9.485 9.618 9.461 9.547 3,412,177 +0.13(+1.39%)
May 20, 2004 9.469 9.538 9.370 9.416 3,903,299 -0.09(-0.92%)
May 19, 2004 9.593 9.706 9.504 9.504 4,866,212 +0.02(+0.21%)
May 18, 2004 9.394 9.543 9.386 9.484 3,427,279 +0.12(+1.29%)
May 17, 2004 9.370 9.464 9.307 9.363 3,368,683 -0.13(-1.34%)
May 14, 2004 9.444 9.550 9.378 9.490 4,933,869 -0.02(-0.24%)
May 13, 2004 9.618 9.620 9.472 9.514 3,310,691 -0.11(-1.17%)
May 12, 2004 9.427 9.626 9.406 9.626 4,504,062 +0.02(+0.22%)
May 11, 2004 9.519 9.610 9.485 9.605 3,933,503 +0.04(+0.47%)
May 10, 2004 9.648 9.701 9.379 9.560 6,810,159 -0.09(-0.91%)
May 07, 2004 9.709 9.820 9.628 9.648 3,932,899 -0.15(-1.55%)
May 06, 2004 9.826 9.896 9.694 9.800 4,764,423 -0.03(-0.27%)
May 05, 2004 9.866 9.878 9.681 9.826 7,280,138 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.785 9.871 10,056,516 -0.15(-1.47%)
May 03, 2004 10.01 10.11 9.965 10.02 3,797,886 +0.05(+0.50%)
Apr 30, 2004 10.05 10.11 9.922 9.969 4,543,630 -0.08(-0.76%)
Apr 29, 2004 10.16 10.29 9.914 10.04 3,383,181 -0.13(-1.24%)
Apr 28, 2004 10.30 10.30 10.15 10.17 3,825,976 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,765,265 +0.06(+0.63%)
Apr 26, 2004 10.30 10.35 10.24 10.28 2,830,745 +0.01(+0.07%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,766,108 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.12 10.35 4,513,728 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,601,256 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,876 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,411 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,722 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.11 3,358,414 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.990 10.09 3,140,037 -0.04(-0.42%)
Apr 13, 2004 10.36 10.36 10.06 10.13 3,305,254 -0.14(-1.40%)
Apr 12, 2004 10.16 10.33 10.14 10.28 2,168,667 +0.14(+1.36%)
Apr 08, 2004 10.30 10.33 10.09 10.14 2,717,177 -0.07(-0.67%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,412 -0.11(-1.07%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,013,004 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,625 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.797 10.06 6,475,194 +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.