Indicators

Emerson Electric (NY: EMR )

114.68 +0.98 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.814	9.867	9.768	9.839	3,979,997	+0.04(+0.42%)
May 27, 2004	9.794	9.885	9.733	9.797	4,906,276	+0.04(+0.46%)
May 26, 2004	9.807	9.855	9.707	9.753	3,837,702	-0.05(-0.54%)
May 25, 2004	9.553	9.842	9.445	9.806	5,333,463	+0.27(+2.85%)
May 24, 2004	9.525	9.708	9.440	9.534	3,394,739	+0.03(+0.31%)
May 21, 2004	9.443	9.575	9.418	9.504	3,427,506	+0.13(+1.39%)
May 20, 2004	9.427	9.496	9.328	9.374	3,920,834	-0.09(-0.92%)
May 19, 2004	9.550	9.662	9.461	9.461	4,888,072	+0.02(+0.21%)
May 18, 2004	9.352	9.501	9.344	9.441	3,442,676	+0.12(+1.29%)
May 17, 2004	9.328	9.422	9.265	9.321	3,383,816	-0.13(-1.34%)
May 14, 2004	9.402	9.507	9.336	9.448	4,956,033	-0.02(-0.24%)
May 13, 2004	9.575	9.576	9.430	9.471	3,325,563	-0.11(-1.17%)
May 12, 2004	9.385	9.583	9.364	9.583	4,524,296	+0.02(+0.22%)
May 11, 2004	9.476	9.567	9.443	9.562	3,951,174	+0.04(+0.47%)
May 10, 2004	9.604	9.657	9.338	9.517	6,840,752	-0.09(-0.91%)
May 07, 2004	9.665	9.776	9.585	9.604	3,950,567	-0.15(-1.55%)
May 06, 2004	9.782	9.852	9.651	9.756	4,785,826	-0.03(-0.27%)
May 05, 2004	9.822	9.834	9.637	9.782	7,312,842	-0.04(-0.45%)
May 04, 2004	9.987	10.03	9.741	9.827	10,101,692	-0.15(-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.