Skip to main content

Emerson Electric (NY: EMR )

113.51 +0.06 (+0.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.22 10.45 10.16 10.38 7,918,463 +0.22(+2.15%)
Apr 28, 2005 10.31 10.36 10.05 10.16 8,872,823 -0.25(-2.43%)
Apr 27, 2005 10.42 10.46 10.31 10.41 5,317,230 -0.05(-0.51%)
Apr 26, 2005 10.69 10.70 10.40 10.46 7,162,828 -0.23(-2.15%)
Apr 25, 2005 10.72 10.84 10.65 10.69 3,776,363 +0.07(+0.64%)
Apr 22, 2005 10.71 10.76 10.52 10.63 4,425,086 -0.08(-0.77%)
Apr 21, 2005 10.52 10.79 10.44 10.71 5,408,740 +0.32(+3.13%)
Apr 20, 2005 10.49 10.60 10.38 10.38 4,684,816 -0.07(-0.71%)
Apr 19, 2005 10.38 10.50 10.35 10.46 3,368,042 +0.09(+0.88%)
Apr 18, 2005 10.38 10.44 10.29 10.37 4,277,704 +0.02(+0.22%)
Apr 15, 2005 10.53 10.54 10.31 10.34 6,828,803 -0.20(-1.88%)
Apr 14, 2005 10.68 10.69 10.50 10.54 5,265,586 -0.13(-1.23%)
Apr 13, 2005 10.82 10.85 10.65 10.67 3,635,021 -0.14(-1.32%)
Apr 12, 2005 10.77 10.87 10.63 10.82 3,829,215 +0.01(+0.14%)
Apr 11, 2005 10.80 10.86 10.74 10.80 3,496,397 -0.00(-0.01%)
Apr 08, 2005 10.99 11.00 10.79 10.80 2,776,702 -0.15(-1.33%)
Apr 07, 2005 10.74 11.02 10.74 10.95 4,940,319 +0.24(+2.29%)
Apr 06, 2005 10.83 10.88 10.65 10.70 4,959,346 -0.09(-0.83%)
Apr 05, 2005 10.61 10.82 10.60 10.79 7,306,888 +0.24(+2.29%)
Apr 04, 2005 10.61 10.65 10.50 10.55 4,167,167 -0.04(-0.36%)
Apr 01, 2005 10.78 10.86 10.52 10.59 6,110,013 -0.16(-1.49%)
Mar 31, 2005 10.79 10.89 10.70 10.75 3,900,188 +0.01(+0.09%)
Mar 30, 2005 10.67 10.82 10.61 10.74 5,644,008 +0.11(+1.01%)
Mar 29, 2005 10.85 10.91 10.58 10.63 6,333,200 -0.30(-2.73%)
Mar 28, 2005 10.96 11.03 10.93 10.93 3,052,137 -0.03(-0.26%)
Mar 24, 2005 10.94 11.05 10.93 10.96 3,297,673 +0.04(+0.41%)
Mar 23, 2005 10.98 11.05 10.90 10.91 4,012,235 -0.08(-0.72%)
Mar 22, 2005 11.06 11.18 10.99 10.99 3,445,055 -0.05(-0.48%)
Mar 21, 2005 10.93 11.09 10.92 11.05 3,740,423 +0.12(+1.06%)
Mar 18, 2005 10.99 11.01 10.87 10.93 5,178,909 -0.06(-0.53%)
Mar 17, 2005 11.01 11.06 10.91 10.99 2,994,151 +0.04(+0.35%)
Mar 16, 2005 11.04 11.07 10.91 10.95 3,204,955 -0.13(-1.14%)
Mar 15, 2005 11.25 11.31 11.08 11.08 3,197,707 -0.18(-1.59%)
Mar 14, 2005 11.13 11.31 11.13 11.25 3,047,305 +0.13(+1.21%)
Mar 11, 2005 11.17 11.24 11.09 11.12 3,403,076 -0.06(-0.50%)
Mar 10, 2005 11.08 11.26 11.07 11.18 3,020,124 +0.05(+0.43%)
Mar 09, 2005 11.18 11.25 11.12 11.13 3,745,558 -0.05(-0.47%)
Mar 08, 2005 11.17 11.23 11.12 11.18 3,554,988 +0.02(+0.15%)
Mar 07, 2005 11.11 11.28 11.11 11.17 3,897,470 +0.10(+0.87%)
Mar 04, 2005 11.03 11.11 10.97 11.07 4,308,207 +0.14(+1.27%)
Mar 03, 2005 10.97 11.03 10.92 10.93 4,152,368 -0.03(-0.32%)
Mar 02, 2005 10.91 11.02 10.83 10.96 3,442,337 +0.02(+0.21%)
Mar 01, 2005 11.00 11.08 10.92 10.94 4,866,628 -0.04(-0.35%)
Feb 28, 2005 11.05 11.15 10.94 10.98 3,570,995 -0.07(-0.60%)
Feb 25, 2005 10.97 11.09 10.91 11.05 3,662,504 +0.05(+0.42%)
Feb 24, 2005 10.87 11.02 10.82 11.00 3,409,116 +0.15(+1.42%)
Feb 23, 2005 10.87 10.95 10.85 10.85 3,567,672 -0.00(-0.03%)
Feb 22, 2005 11.10 11.13 10.83 10.85 4,525,656 -0.23(-2.06%)
Feb 18, 2005 11.12 11.15 11.04 11.08 4,563,709 -0.01(-0.06%)
Feb 17, 2005 11.26 11.28 11.08 11.08 4,657,333 -0.20(-1.80%)
Feb 16, 2005 11.24 11.37 11.17 11.29 3,194,989 +0.03(+0.25%)
Feb 15, 2005 11.23 11.33 11.19 11.26 2,814,453 +0.03(+0.28%)
Feb 14, 2005 11.30 11.34 11.19 11.23 2,878,480 -0.07(-0.62%)
Feb 11, 2005 11.21 11.35 11.18 11.30 4,164,449 +0.08(+0.75%)
Feb 10, 2005 11.24 11.28 11.18 11.21 2,988,413 +0.01(+0.10%)
Feb 09, 2005 11.34 11.34 11.14 11.20 3,642,571 -0.17(-1.51%)
Feb 08, 2005 11.28 11.46 11.27 11.37 3,127,942 +0.06(+0.56%)
Feb 07, 2005 11.37 11.42 11.30 11.31 3,194,989 -0.07(-0.60%)
Feb 04, 2005 11.30 11.42 11.28 11.38 4,030,053 +0.04(+0.35%)
Feb 03, 2005 11.26 11.35 11.24 11.34 3,382,237 +0.07(+0.60%)
Feb 02, 2005 11.33 11.36 11.21 11.27 4,118,543 -0.05(-0.45%)
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.