Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.34	10.37	10.24	10.30	6,697,311	-0.02(-0.21%)
Feb 26, 2004	10.32	10.34	10.28	10.32	3,504,012	+0.00(+0.00%)
Feb 25, 2004	10.22	10.34	10.20	10.32	2,661,083	+0.12(+1.18%)
Feb 24, 2004	10.30	10.31	10.11	10.20	5,684,158	-0.12(-1.15%)
Feb 23, 2004	10.43	10.43	10.22	10.32	2,042,995	-0.11(-1.06%)
Feb 20, 2004	10.46	10.49	10.34	10.43	3,739,474	-0.01(-0.14%)
Feb 19, 2004	10.50	10.56	10.41	10.44	3,171,452	-0.05(-0.46%)
Feb 18, 2004	10.54	10.57	10.40	10.49	2,213,220	-0.07(-0.62%)
Feb 17, 2004	10.63	10.67	10.52	10.55	2,872,270	+0.05(+0.50%)
Feb 13, 2004	10.61	10.72	10.47	10.50	2,105,502	-0.08(-0.72%)
Feb 12, 2004	10.66	10.74	10.57	10.58	2,785,489	-0.12(-1.14%)
Feb 11, 2004	10.53	10.77	10.43	10.70	5,027,231	+0.10(+0.98%)
Feb 10, 2004	10.58	10.60	10.47	10.60	2,770,924	+0.06(+0.61%)
Feb 09, 2004	10.66	10.66	10.50	10.53	2,443,523	-0.13(-1.19%)
Feb 06, 2004	10.43	10.68	10.40	10.66	3,540,423	+0.19(+1.83%)
Feb 05, 2004	10.24	10.60	10.24	10.47	6,149,923	+0.25(+2.49%)
Feb 04, 2004	10.22	10.37	10.14	10.21	4,699,223	-0.00(-0.03%)
Feb 03, 2004	10.28	10.45	10.19	10.22	5,263,907	-0.19(-1.85%)

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.