Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.25 10.27 10.13 10.20 5,766,994 -0.05(-0.47%)
Sep 29, 2004 10.17 10.26 10.17 10.25 3,954,909 +0.01(+0.15%)
Sep 28, 2004 10.12 10.25 10.07 10.23 3,121,386 +0.12(+1.22%)
Sep 27, 2004 10.22 10.22 10.07 10.11 4,044,117 -0.11(-1.05%)
Sep 24, 2004 10.25 10.29 10.21 10.21 3,250,344 -0.03(-0.26%)
Sep 23, 2004 10.30 10.32 10.23 10.24 2,909,288 -0.06(-0.56%)
Sep 22, 2004 10.41 10.43 10.26 10.30 3,478,827 -0.12(-1.15%)
Sep 21, 2004 10.35 10.44 10.31 10.42 2,224,446 +0.10(+0.97%)
Sep 20, 2004 10.32 10.37 10.27 10.32 2,934,170 -0.02(-0.18%)
Sep 17, 2004 10.36 10.41 10.30 10.34 3,795,305 +0.01(+0.06%)
Sep 16, 2004 10.32 10.38 10.30 10.33 2,600,700 +0.04(+0.38%)
Sep 15, 2004 10.41 10.44 10.27 10.29 4,441,004 -0.16(-1.56%)
Sep 14, 2004 10.55 10.55 10.41 10.45 2,472,956 -0.10(-0.91%)
Sep 13, 2004 10.48 10.58 10.40 10.55 3,205,133 +0.06(+0.53%)
Sep 10, 2004 10.33 10.50 10.30 10.49 4,328,128 +0.19(+1.89%)
Sep 09, 2004 10.36 10.37 10.24 10.30 2,868,022 -0.04(-0.40%)
Sep 08, 2004 10.38 10.43 10.31 10.34 2,787,613 -0.07(-0.71%)
Sep 07, 2004 10.30 10.44 10.30 10.41 5,170,450 +0.14(+1.40%)
Sep 03, 2004 10.30 10.31 10.22 10.27 2,939,631 -0.03(-0.26%)
Sep 02, 2004 10.24 10.30 10.18 10.30 2,661,689 +0.07(+0.69%)
Sep 01, 2004 10.26 10.32 10.13 10.23 3,819,579 -0.03(-0.31%)
Aug 31, 2004 10.23 10.27 10.19 10.26 2,798,233 +0.06(+0.61%)
Aug 30, 2004 10.25 10.28 10.20 10.20 1,684,341 -0.05(-0.48%)
Aug 27, 2004 10.31 10.31 10.17 10.24 2,000,515 -0.06(-0.61%)
Aug 26, 2004 10.24 10.33 10.22 10.31 2,563,681 +0.06(+0.61%)
Aug 25, 2004 10.19 10.27 10.10 10.24 2,124,921 +0.06(+0.57%)
Aug 24, 2004 10.20 10.27 10.12 10.19 2,049,064 +0.00(+0.00%)
Aug 23, 2004 10.19 10.25 10.13 10.19 3,187,837 +0.04(+0.36%)
Aug 20, 2004 10.15 10.18 9.966 10.15 4,354,527 -0.02(-0.16%)
Aug 19, 2004 10.22 10.30 10.09 10.17 3,086,795 -0.12(-1.17%)
Aug 18, 2004 10.15 10.29 10.13 10.29 2,553,972 +0.14(+1.33%)
Aug 17, 2004 10.14 10.21 10.13 10.15 2,650,766 +0.06(+0.60%)
Aug 16, 2004 9.936 10.13 9.915 10.09 3,166,597 +0.16(+1.61%)
Aug 13, 2004 9.844 9.946 9.796 9.931 3,703,669 +0.09(+0.94%)
Aug 12, 2004 9.981 9.981 9.777 9.839 4,329,645 -0.14(-1.40%)
Aug 11, 2004 9.989 10.01 9.875 9.979 3,031,571 -0.11(-1.13%)
Aug 10, 2004 10.06 10.10 10.00 10.09 3,401,452 +0.11(+1.06%)
Aug 09, 2004 9.991 10.10 9.923 9.987 3,554,078 +0.02(+0.17%)
Aug 06, 2004 10.04 10.06 9.908 9.971 4,765,068 -0.13(-1.29%)
Aug 05, 2004 10.27 10.32 10.10 10.10 3,608,695 -0.16(-1.53%)
Aug 04, 2004 10.35 10.36 10.10 10.26 6,670,913 -0.07(-0.70%)
Aug 03, 2004 10.31 10.44 10.27 10.33 13,318,766 +0.31(+3.11%)
Aug 02, 2004 10.01 10.07 9.898 10.02 5,608,907 +0.02(+0.16%)
Jul 30, 2004 9.986 10.10 9.936 10.00 3,289,487 -0.01(-0.15%)
Jul 29, 2004 9.912 10.07 9.887 10.02 4,001,334 +0.12(+1.16%)
Jul 28, 2004 9.953 10.01 9.834 9.902 4,863,076 -0.06(-0.58%)
Jul 27, 2004 9.740 9.986 9.691 9.959 3,805,014 +0.22(+2.30%)
Jul 26, 2004 9.801 9.834 9.653 9.735 3,466,083 -0.07(-0.67%)
Jul 23, 2004 9.808 9.875 9.732 9.801 2,973,009 -0.06(-0.63%)
Jul 22, 2004 9.897 9.946 9.722 9.864 4,766,888 -0.10(-0.96%)
Jul 21, 2004 10.08 10.20 9.959 9.959 4,756,875 -0.10(-1.03%)
Jul 20, 2004 9.986 10.09 9.943 10.06 3,018,220 +0.07(+0.71%)
Jul 19, 2004 10.02 10.02 9.846 9.992 5,540,939 -0.11(-1.08%)
Jul 16, 2004 10.08 10.13 10.02 10.10 4,016,809 +0.09(+0.91%)
Jul 15, 2004 9.943 10.09 9.943 10.01 4,010,133 +0.06(+0.60%)
Jul 14, 2004 9.920 10.03 9.870 9.951 3,930,938 -0.04(-0.36%)
Jul 13, 2004 9.987 10.13 9.946 9.987 4,658,260 -0.13(-1.25%)
Jul 12, 2004 10.15 10.18 10.02 10.11 1,665,831 -0.03(-0.29%)
Jul 09, 2004 10.04 10.19 10.04 10.14 3,222,125 +0.13(+1.32%)
Jul 08, 2004 10.23 10.23 10.01 10.01 3,764,051 -0.24(-2.35%)
Jul 07, 2004 10.25 10.34 10.23 10.25 4,869,144 +0.00(+0.02%)
Jul 06, 2004 10.22 10.30 10.20 10.25 3,353,207 -0.05(-0.51%)
Jul 02, 2004 10.28 10.34 10.19 10.30 3,169,632 -0.00(-0.02%)
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.