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

Emerson Electric (NY: EMR )

112.41 -0.41 (-0.36%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 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 (%)
May 28, 2004 9.814 9.867 9.768 9.839 3,979,997 +0.04(+0.42%)
May 27, 2004 9.794 9.885 9.733 9.797 4,906,276 +0.04(+0.46%)
May 26, 2004 9.807 9.855 9.707 9.753 3,837,702 -0.05(-0.54%)
May 25, 2004 9.553 9.842 9.445 9.806 5,333,463 +0.27(+2.85%)
May 24, 2004 9.525 9.708 9.440 9.534 3,394,739 +0.03(+0.31%)
May 21, 2004 9.443 9.575 9.418 9.504 3,427,506 +0.13(+1.39%)
May 20, 2004 9.427 9.496 9.328 9.374 3,920,834 -0.09(-0.92%)
May 19, 2004 9.550 9.662 9.461 9.461 4,888,072 +0.02(+0.21%)
May 18, 2004 9.352 9.501 9.344 9.441 3,442,676 +0.12(+1.29%)
May 17, 2004 9.328 9.422 9.265 9.321 3,383,816 -0.13(-1.34%)
May 14, 2004 9.402 9.507 9.336 9.448 4,956,033 -0.02(-0.24%)
May 13, 2004 9.575 9.576 9.430 9.471 3,325,563 -0.11(-1.17%)
May 12, 2004 9.385 9.583 9.364 9.583 4,524,296 +0.02(+0.22%)
May 11, 2004 9.476 9.567 9.443 9.562 3,951,174 +0.04(+0.47%)
May 10, 2004 9.604 9.657 9.338 9.517 6,840,752 -0.09(-0.91%)
May 07, 2004 9.665 9.776 9.585 9.604 3,950,567 -0.15(-1.55%)
May 06, 2004 9.782 9.852 9.651 9.756 4,785,826 -0.03(-0.27%)
May 05, 2004 9.822 9.834 9.637 9.782 7,312,842 -0.04(-0.45%)
May 04, 2004 9.987 10.03 9.741 9.827 10,101,692 -0.15(-1.47%)
May 03, 2004 9.965 10.07 9.921 9.974 3,814,947 +0.05(+0.50%)
Apr 30, 2004 10.00 10.07 9.878 9.924 4,564,041 -0.08(-0.76%)
Apr 29, 2004 10.12 10.25 9.870 10.00 3,398,379 -0.13(-1.24%)
Apr 28, 2004 10.26 10.26 10.10 10.13 3,843,163 -0.17(-1.70%)
Apr 27, 2004 10.24 10.39 10.17 10.30 3,782,180 +0.06(+0.63%)
Apr 26, 2004 10.26 10.31 10.19 10.24 2,843,461 +0.01(+0.06%)
Apr 23, 2004 10.20 10.27 10.09 10.23 2,778,534 -0.08(-0.77%)
Apr 22, 2004 10.09 10.38 10.08 10.31 4,534,004 +0.15(+1.48%)
Apr 21, 2004 10.07 10.24 10.04 10.16 3,617,434 +0.09(+0.90%)
Apr 20, 2004 10.20 10.32 10.06 10.07 4,823,448 -0.14(-1.34%)
Apr 19, 2004 10.27 10.29 10.11 10.20 2,378,046 -0.09(-0.85%)
Apr 16, 2004 10.22 10.32 10.14 10.29 5,587,711 +0.22(+2.21%)
Apr 15, 2004 10.09 10.16 9.980 10.07 3,373,501 +0.03(+0.26%)
Apr 14, 2004 9.995 10.11 9.946 10.04 3,154,143 -0.04(-0.42%)
Apr 13, 2004 10.32 10.32 10.01 10.09 3,320,102 -0.14(-1.40%)
Apr 12, 2004 10.12 10.28 10.10 10.23 2,178,409 +0.14(+1.36%)
Apr 08, 2004 10.26 10.28 10.04 10.09 2,729,383 -0.07(-0.67%)
Apr 07, 2004 10.27 10.30 10.11 10.16 3,076,169 -0.11(-1.07%)
Apr 06, 2004 10.18 10.40 10.17 10.27 5,035,524 +0.02(+0.23%)
Apr 05, 2004 10.06 10.25 9.987 10.25 4,370,169 +0.23(+2.29%)
Apr 02, 2004 9.974 10.12 9.753 10.02 6,504,282 +0.14(+1.40%)
Apr 01, 2004 9.876 9.987 9.815 9.880 5,588,318 +0.00(+0.05%)
Mar 31, 2004 9.974 9.987 9.830 9.875 4,375,326 -0.10(-0.99%)
Mar 30, 2004 9.934 10.06 9.893 9.974 5,755,795 +0.04(+0.40%)
Mar 29, 2004 9.855 10.05 9.847 9.934 6,694,513 +0.12(+1.21%)
Mar 26, 2004 9.855 9.944 9.815 9.815 4,176,296 -0.11(-1.06%)
Mar 25, 2004 9.855 9.946 9.718 9.921 4,054,936 +0.13(+1.36%)
Mar 24, 2004 9.840 9.881 9.722 9.787 3,702,082 -0.05(-0.54%)
Mar 23, 2004 9.829 9.888 9.759 9.840 5,189,955 +0.03(+0.30%)
Mar 22, 2004 9.952 9.990 9.690 9.810 6,241,841 -0.14(-1.42%)
Mar 19, 2004 10.05 10.07 9.947 9.952 3,334,665 -0.19(-1.85%)
Mar 18, 2004 10.15 10.21 10.03 10.14 3,527,324 -0.12(-1.12%)
Mar 17, 2004 10.07 10.30 10.06 10.26 3,089,822 +0.20(+2.00%)
Mar 16, 2004 10.06 10.19 9.951 10.05 3,609,546 +0.06(+0.61%)
Mar 15, 2004 10.00 10.11 9.888 9.993 4,540,983 -0.07(-0.70%)
Mar 12, 2004 9.946 10.10 9.868 10.06 3,984,244 +0.21(+2.09%)
Mar 11, 2004 10.09 10.15 9.848 9.858 5,673,270 -0.33(-3.20%)
Mar 10, 2004 10.47 10.48 10.16 10.18 6,433,590 -0.27(-2.60%)
Mar 09, 2004 10.46 10.58 10.40 10.46 5,702,093 -0.00(-0.02%)
Mar 08, 2004 10.39 10.53 10.39 10.46 4,644,442 +0.07(+0.65%)
Mar 05, 2004 10.26 10.43 10.21 10.39 3,436,304 +0.13(+1.25%)
Mar 04, 2004 10.20 10.26 10.16 10.26 2,430,838 +0.04(+0.42%)
Mar 03, 2004 10.22 10.26 10.17 10.22 3,322,226 -0.02(-0.23%)
Mar 02, 2004 10.44 10.44 10.22 10.24 4,292,802 -0.20(-1.91%)
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.