Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.533 9.643 9.486 9.549 3,445,772 -0.01(-0.15%)
Jul 29, 2004 9.462 9.612 9.439 9.563 4,191,439 +0.11(+1.16%)
Jul 28, 2004 9.501 9.553 9.388 9.453 5,094,123 -0.06(-0.58%)
Jul 27, 2004 9.299 9.533 9.251 9.508 3,985,792 +0.21(+2.30%)
Jul 26, 2004 9.357 9.388 9.215 9.294 3,630,758 -0.06(-0.67%)
Jul 23, 2004 9.363 9.428 9.291 9.357 3,114,258 -0.06(-0.63%)
Jul 22, 2004 9.448 9.495 9.281 9.416 4,993,365 -0.09(-0.96%)
Jul 21, 2004 9.619 9.737 9.508 9.508 4,982,876 -0.10(-1.03%)
Jul 20, 2004 9.533 9.634 9.492 9.607 3,161,617 +0.07(+0.71%)
Jul 19, 2004 9.568 9.569 9.399 9.539 5,804,191 -0.10(-1.08%)
Jul 16, 2004 9.627 9.667 9.564 9.643 4,207,649 +0.09(+0.91%)
Jul 15, 2004 9.492 9.632 9.492 9.557 4,200,657 +0.06(+0.60%)
Jul 14, 2004 9.470 9.572 9.423 9.500 4,117,699 -0.03(-0.36%)
Jul 13, 2004 9.534 9.674 9.495 9.534 4,879,576 -0.12(-1.25%)
Jul 12, 2004 9.685 9.714 9.563 9.656 1,744,976 -0.03(-0.29%)
Jul 09, 2004 9.580 9.731 9.580 9.684 3,375,210 +0.13(+1.32%)
Jul 08, 2004 9.766 9.770 9.558 9.558 3,942,883 -0.23(-2.35%)
Jul 07, 2004 9.786 9.871 9.764 9.788 5,100,480 +0.00(+0.02%)
Jul 06, 2004 9.753 9.829 9.736 9.786 3,512,519 -0.05(-0.51%)
Jul 02, 2004 9.813 9.874 9.731 9.837 3,320,222 -0.00(-0.02%)
Jul 01, 2004 9.954 10.00 9.750 9.838 4,100,217 -0.16(-1.59%)
Jun 30, 2004 9.895 10.03 9.816 9.997 5,261,946 +0.09(+0.95%)
Jun 29, 2004 9.679 9.934 9.679 9.903 5,490,477 +0.22(+2.31%)
Jun 28, 2004 9.698 9.753 9.635 9.679 4,357,037 +0.02(+0.21%)
Jun 25, 2004 9.649 9.750 9.629 9.659 4,471,462 -0.02(-0.23%)
Jun 24, 2004 9.638 9.706 9.616 9.681 3,309,733 +0.06(+0.67%)
Jun 23, 2004 9.478 9.671 9.464 9.616 4,887,840 +0.15(+1.54%)
Jun 22, 2004 9.446 9.494 9.399 9.470 7,621,637 +0.08(+0.91%)
Jun 21, 2004 9.281 9.418 9.265 9.385 4,285,204 +0.14(+1.51%)
Jun 18, 2004 9.390 9.407 9.239 9.245 6,315,606 -0.17(-1.85%)
Jun 17, 2004 9.594 9.604 9.401 9.420 6,209,445 -0.17(-1.82%)
Jun 16, 2004 9.619 9.624 9.549 9.594 1,783,753 +0.02(+0.16%)
Jun 15, 2004 9.580 9.634 9.533 9.579 2,762,084 +0.08(+0.84%)
Jun 14, 2004 9.564 9.616 9.451 9.498 3,205,798 -0.06(-0.63%)
Jun 10, 2004 9.497 9.619 9.481 9.558 2,592,672 +0.08(+0.83%)
Jun 09, 2004 9.594 9.634 9.472 9.479 2,582,819 -0.11(-1.20%)
Jun 08, 2004 9.519 9.601 9.519 9.594 3,112,351 +0.04(+0.38%)
Jun 07, 2004 9.536 9.591 9.487 9.558 5,087,766 +0.05(+0.55%)
Jun 04, 2004 9.525 9.557 9.434 9.506 4,085,596 +0.10(+1.10%)
Jun 03, 2004 9.435 9.498 9.402 9.402 3,043,378 -0.05(-0.48%)
Jun 02, 2004 9.415 9.476 9.332 9.448 3,223,915 +0.06(+0.59%)
Jun 01, 2004 9.365 9.429 9.321 9.393 3,181,323 +0.00(+0.02%)
May 28, 2004 9.368 9.418 9.324 9.391 4,169,508 +0.04(+0.42%)
May 27, 2004 9.349 9.435 9.291 9.352 5,139,893 +0.04(+0.46%)
May 26, 2004 9.361 9.407 9.265 9.310 4,020,438 -0.05(-0.54%)
May 25, 2004 9.119 9.394 9.015 9.360 5,587,420 +0.26(+2.85%)
May 24, 2004 9.092 9.267 9.011 9.100 3,556,382 +0.03(+0.31%)
May 21, 2004 9.014 9.140 8.990 9.072 3,590,709 +0.12(+1.39%)
May 20, 2004 8.998 9.064 8.904 8.948 4,107,528 -0.08(-0.92%)
May 19, 2004 9.116 9.223 9.031 9.031 5,120,822 +0.02(+0.21%)
May 18, 2004 8.927 9.069 8.919 9.012 3,606,602 +0.11(+1.29%)
May 17, 2004 8.904 8.993 8.844 8.897 3,544,940 -0.12(-1.34%)
May 14, 2004 8.974 9.075 8.912 9.019 5,192,019 -0.02(-0.24%)
May 13, 2004 9.140 9.141 9.001 9.041 3,483,913 -0.11(-1.17%)
May 12, 2004 8.959 9.148 8.938 9.148 4,739,724 +0.02(+0.22%)
May 11, 2004 9.045 9.132 9.014 9.127 4,139,312 +0.04(+0.47%)
May 10, 2004 9.168 9.218 8.913 9.085 7,166,481 -0.08(-0.91%)
May 07, 2004 9.226 9.332 9.149 9.168 4,138,677 -0.14(-1.55%)
May 06, 2004 9.338 9.404 9.212 9.313 5,013,708 -0.03(-0.27%)
May 05, 2004 9.376 9.387 9.199 9.338 7,661,050 -0.04(-0.45%)
May 04, 2004 9.533 9.571 9.299 9.380 10,582,693 -0.14(-1.47%)
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.