Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.950 9.975 9.835 9.852 6,279,054 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.00 10.02 4,542,341 -0.10(-0.96%)
Jun 28, 2005 9.945 10.15 9.918 10.12 3,485,820 +0.18(+1.77%)
Jun 27, 2005 9.961 9.994 9.896 9.939 3,451,493 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.950 9.961 6,944,942 -0.12(-1.23%)
Jun 23, 2005 10.26 10.30 10.07 10.09 4,624,028 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,941 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,032,143 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,884 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,760,329 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,668 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,623 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,743 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.21 10.23 2,583,772 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,508 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,528 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.28 4,780,091 -0.03(-0.34%)
Jun 07, 2005 10.52 10.59 10.31 10.32 6,440,202 -0.15(-1.41%)
Jun 06, 2005 10.38 10.49 10.37 10.47 2,967,413 +0.05(+0.47%)
Jun 03, 2005 10.48 10.57 10.41 10.42 4,613,857 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.48 10.53 2,933,085 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,902 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,902 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,401 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,803,031 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,927 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,653 -0.03(-0.29%)
May 23, 2005 10.63 10.79 10.60 10.70 3,160,663 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.60 4,013,445 -0.06(-0.57%)
May 19, 2005 10.73 10.74 10.57 10.67 3,375,528 -0.01(-0.06%)
May 18, 2005 10.54 10.71 10.51 10.67 4,126,916 +0.19(+1.79%)
May 17, 2005 10.36 10.49 10.33 10.48 3,601,834 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,042,107 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,361,224 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.34 10.39 4,628,160 -0.08(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,980 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,472 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,653 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,649 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,725,048 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,003,052 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,135,166 +0.30(+2.97%)
May 02, 2005 9.926 10.07 9.914 10.07 5,267,031 +0.21(+2.12%)
Apr 29, 2005 9.714 9.926 9.651 9.859 8,333,612 +0.21(+2.15%)
Apr 28, 2005 9.800 9.840 9.547 9.651 9,338,007 -0.24(-2.43%)
Apr 27, 2005 9.903 9.942 9.796 9.892 5,596,002 -0.05(-0.51%)
Apr 26, 2005 10.16 10.16 9.877 9.942 7,538,361 -0.22(-2.15%)
Apr 25, 2005 10.19 10.30 10.12 10.16 3,974,350 +0.06(+0.64%)
Apr 22, 2005 10.17 10.22 10.00 10.10 4,657,084 -0.08(-0.77%)
Apr 21, 2005 9.997 10.26 9.920 10.17 5,692,309 +0.31(+3.12%)
Apr 20, 2005 9.966 10.07 9.859 9.866 4,930,432 -0.07(-0.71%)
Apr 19, 2005 9.860 9.975 9.838 9.937 3,544,622 +0.09(+0.88%)
Apr 18, 2005 9.865 9.917 9.774 9.851 4,501,975 +0.02(+0.22%)
Apr 15, 2005 10.00 10.02 9.796 9.829 7,186,823 -0.19(-1.88%)
Apr 14, 2005 10.15 10.16 9.973 10.02 5,541,650 -0.12(-1.23%)
Apr 13, 2005 10.28 10.31 10.12 10.14 3,825,598 -0.14(-1.32%)
Apr 12, 2005 10.23 10.33 10.10 10.28 4,029,973 +0.01(+0.14%)
Apr 11, 2005 10.26 10.32 10.21 10.26 3,679,706 -0.00(-0.02%)
Apr 08, 2005 10.44 10.45 10.26 10.26 2,922,279 -0.14(-1.33%)
Apr 07, 2005 10.21 10.47 10.21 10.40 5,199,330 +0.23(+2.29%)
Apr 06, 2005 10.29 10.33 10.12 10.17 5,219,354 -0.09(-0.83%)
Apr 05, 2005 10.08 10.28 10.07 10.26 7,689,974 +0.23(+2.29%)
Apr 04, 2005 10.08 10.12 9.977 10.03 4,385,643 -0.04(-0.36%)
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.