Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.05 10.11 9.922 9.969 4,543,630 -0.08(-0.76%)
Apr 29, 2004 10.16 10.29 9.914 10.04 3,383,181 -0.13(-1.24%)
Apr 28, 2004 10.30 10.30 10.15 10.17 3,825,976 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,765,265 +0.06(+0.63%)
Apr 26, 2004 10.30 10.35 10.24 10.28 2,830,745 +0.01(+0.07%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,766,108 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.12 10.35 4,513,728 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,601,256 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,876 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,411 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,722 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.11 3,358,414 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.990 10.09 3,140,037 -0.04(-0.42%)
Apr 13, 2004 10.36 10.36 10.06 10.13 3,305,254 -0.14(-1.40%)
Apr 12, 2004 10.16 10.33 10.14 10.28 2,168,667 +0.14(+1.36%)
Apr 08, 2004 10.30 10.33 10.09 10.14 2,717,177 -0.07(-0.67%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,412 -0.11(-1.07%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,013,004 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,625 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.797 10.06 6,475,194 +0.14(+1.40%)
Apr 01, 2004 9.921 10.03 9.860 9.924 5,563,326 +0.00(+0.05%)
Mar 31, 2004 10.02 10.03 9.874 9.919 4,355,759 -0.10(-0.99%)
Mar 30, 2004 9.979 10.11 9.937 10.02 5,730,054 +0.04(+0.40%)
Mar 29, 2004 9.899 10.09 9.891 9.979 6,664,575 +0.12(+1.21%)
Mar 26, 2004 9.899 9.989 9.860 9.860 4,157,619 -0.11(-1.06%)
Mar 25, 2004 9.899 9.990 9.762 9.965 4,036,802 +0.13(+1.36%)
Mar 24, 2004 9.884 9.926 9.765 9.831 3,685,526 -0.05(-0.54%)
Mar 23, 2004 9.873 9.932 9.803 9.884 5,166,744 +0.03(+0.30%)
Mar 22, 2004 9.997 10.04 9.734 9.855 6,213,927 -0.14(-1.42%)
Mar 19, 2004 10.10 10.11 9.992 9.997 3,319,752 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,549 -0.12(-1.13%)
Mar 17, 2004 10.11 10.34 10.10 10.30 3,076,004 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.995 10.10 3,593,403 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.932 10.04 4,520,675 -0.07(-0.70%)
Mar 12, 2004 9.990 10.14 9.912 10.11 3,966,426 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.893 9.903 5,647,898 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,818 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,592 -0.00(-0.02%)
Mar 08, 2004 10.44 10.57 10.43 10.51 4,623,671 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,937 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,967 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,368 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,604 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,492 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,689 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.36 3,487,990 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.36 2,648,915 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.15 10.24 5,658,168 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,654 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,375 -0.01(-0.14%)
Feb 19, 2004 10.54 10.61 10.46 10.49 3,156,951 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,203,100 -0.07(-0.62%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,859,137 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,875 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,753 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,004,245 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.64 2,758,255 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.54 10.58 2,432,350 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,524,235 +0.19(+1.83%)
Feb 05, 2004 10.29 10.64 10.28 10.52 6,121,804 +0.26(+2.49%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,737 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,839 -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.