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 (%)
May 28, 2004	9.813	9.866	9.767	9.838	3,980,397	+0.04(+0.42%)
May 27, 2004	9.793	9.884	9.732	9.796	4,906,770	+0.04(+0.46%)
May 26, 2004	9.806	9.854	9.706	9.752	3,838,088	-0.05(-0.54%)
May 25, 2004	9.552	9.841	9.444	9.805	5,333,999	+0.27(+2.85%)
May 24, 2004	9.524	9.707	9.439	9.533	3,395,080	+0.03(+0.31%)
May 21, 2004	9.442	9.574	9.417	9.503	3,427,851	+0.13(+1.39%)
May 20, 2004	9.426	9.495	9.327	9.373	3,921,228	-0.09(-0.92%)
May 19, 2004	9.549	9.661	9.460	9.460	4,888,564	+0.02(+0.21%)
May 18, 2004	9.351	9.500	9.343	9.440	3,443,022	+0.12(+1.29%)
May 17, 2004	9.327	9.421	9.264	9.320	3,384,157	-0.13(-1.34%)
May 14, 2004	9.401	9.506	9.335	9.447	4,956,532	-0.02(-0.24%)
May 13, 2004	9.574	9.576	9.429	9.470	3,325,898	-0.11(-1.17%)
May 12, 2004	9.384	9.582	9.363	9.582	4,524,751	+0.02(+0.22%)
May 11, 2004	9.475	9.566	9.442	9.561	3,951,571	+0.04(+0.47%)
May 10, 2004	9.604	9.656	9.337	9.516	6,841,441	-0.09(-0.91%)
May 07, 2004	9.665	9.775	9.584	9.604	3,950,964	-0.15(-1.55%)
May 06, 2004	9.781	9.851	9.650	9.755	4,786,308	-0.03(-0.27%)
May 05, 2004	9.821	9.833	9.636	9.781	7,313,578	-0.04(-0.45%)
May 04, 2004	9.986	10.03	9.740	9.826	10,102,709	-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.