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

Emerson Electric (NY: EMR )

112.45 -0.37 (-0.33%)
Streaming Delayed Price Updated: 12:36 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 (%)
Jul 30, 2004 9.987 10.10 9.937 10.00 3,289,155 -0.01(-0.15%)
Jul 29, 2004 9.913 10.07 9.888 10.02 4,000,931 +0.12(+1.16%)
Jul 28, 2004 9.954 10.01 9.835 9.903 4,862,586 -0.06(-0.58%)
Jul 27, 2004 9.741 9.987 9.692 9.960 3,804,631 +0.22(+2.30%)
Jul 26, 2004 9.802 9.835 9.654 9.736 3,465,734 -0.07(-0.67%)
Jul 23, 2004 9.809 9.876 9.733 9.802 2,972,710 -0.06(-0.63%)
Jul 22, 2004 9.898 9.947 9.723 9.865 4,766,409 -0.10(-0.96%)
Jul 21, 2004 10.08 10.20 9.960 9.960 4,756,396 -0.10(-1.03%)
Jul 20, 2004 9.987 10.09 9.944 10.06 3,017,916 +0.07(+0.71%)
Jul 19, 2004 10.02 10.02 9.847 9.993 5,540,381 -0.11(-1.08%)
Jul 16, 2004 10.09 10.13 10.02 10.10 4,016,404 +0.09(+0.91%)
Jul 15, 2004 9.944 10.09 9.944 10.01 4,009,730 +0.06(+0.60%)
Jul 14, 2004 9.921 10.03 9.871 9.952 3,930,542 -0.04(-0.36%)
Jul 13, 2004 9.988 10.14 9.947 9.988 4,657,791 -0.13(-1.25%)
Jul 12, 2004 10.15 10.18 10.02 10.12 1,665,664 -0.03(-0.29%)
Jul 09, 2004 10.04 10.19 10.04 10.14 3,221,801 +0.13(+1.32%)
Jul 08, 2004 10.23 10.24 10.01 10.01 3,763,673 -0.24(-2.35%)
Jul 07, 2004 10.25 10.34 10.23 10.25 4,868,654 +0.00(+0.02%)
Jul 06, 2004 10.22 10.30 10.20 10.25 3,352,869 -0.05(-0.51%)
Jul 02, 2004 10.28 10.34 10.19 10.30 3,169,313 -0.00(-0.02%)
Jul 01, 2004 10.43 10.48 10.21 10.31 3,913,855 -0.17(-1.59%)
Jun 30, 2004 10.37 10.50 10.28 10.47 5,022,781 +0.10(+0.95%)
Jun 29, 2004 10.14 10.41 10.14 10.37 5,240,926 +0.23(+2.31%)
Jun 28, 2004 10.16 10.22 10.09 10.14 4,159,002 +0.02(+0.21%)
Jun 25, 2004 10.11 10.21 10.09 10.12 4,268,226 -0.02(-0.23%)
Jun 24, 2004 10.10 10.17 10.07 10.14 3,159,300 +0.07(+0.67%)
Jun 23, 2004 9.929 10.13 9.914 10.07 4,665,680 +0.15(+1.55%)
Jun 22, 2004 9.896 9.946 9.847 9.921 7,275,220 +0.09(+0.91%)
Jun 21, 2004 9.723 9.867 9.707 9.832 4,090,434 +0.15(+1.51%)
Jun 18, 2004 9.837 9.855 9.679 9.685 6,028,551 -0.18(-1.85%)
Jun 17, 2004 10.05 10.06 9.848 9.868 5,927,216 -0.18(-1.82%)
Jun 16, 2004 10.08 10.08 10.00 10.05 1,702,679 +0.02(+0.16%)
Jun 15, 2004 10.04 10.09 9.987 10.03 2,636,543 +0.08(+0.84%)
Jun 14, 2004 10.02 10.07 9.901 9.951 3,060,089 -0.06(-0.63%)
Jun 10, 2004 9.949 10.08 9.932 10.01 2,474,831 +0.08(+0.83%)
Jun 09, 2004 10.05 10.09 9.923 9.931 2,465,425 -0.12(-1.20%)
Jun 08, 2004 9.972 10.06 9.972 10.05 2,970,889 +0.04(+0.38%)
Jun 07, 2004 9.990 10.05 9.939 10.01 4,856,518 +0.05(+0.55%)
Jun 04, 2004 9.979 10.01 9.883 9.959 3,899,899 +0.11(+1.10%)
Jun 03, 2004 9.885 9.951 9.850 9.850 2,905,051 -0.05(-0.48%)
Jun 02, 2004 9.863 9.928 9.776 9.898 3,077,382 +0.06(+0.59%)
Jun 01, 2004 9.810 9.878 9.764 9.840 3,036,727 +0.00(+0.02%)
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%)
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.