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

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
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.