Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.47	10.54	10.32	10.53	2,870,449	+0.04(+0.36%)
Jan 29, 2004	10.59	10.66	10.39	10.49	3,530,107	-0.04(-0.41%)
Jan 28, 2004	10.68	10.84	10.47	10.53	3,028,840	-0.20(-1.86%)
Jan 27, 2004	10.86	10.95	10.71	10.73	2,787,006	-0.11(-1.05%)
Jan 26, 2004	10.73	10.86	10.64	10.85	3,496,426	+0.08(+0.77%)
Jan 23, 2004	10.90	11.02	10.70	10.77	3,420,265	-0.12(-1.08%)
Jan 22, 2004	11.08	11.08	10.75	10.88	5,896,862	-0.26(-2.34%)
Jan 21, 2004	11.10	11.14	10.90	11.14	3,165,687	+0.04(+0.36%)
Jan 20, 2004	11.28	11.31	11.04	11.10	3,545,582	-0.18(-1.58%)
Jan 16, 2004	11.20	11.28	11.14	11.28	5,261,480	+0.18(+1.60%)
Jan 15, 2004	10.88	11.10	10.86	11.10	3,744,632	+0.26(+2.42%)
Jan 14, 2004	10.80	10.86	10.76	10.84	2,785,185	+0.13(+1.17%)
Jan 13, 2004	10.81	10.85	10.67	10.72	3,767,086	-0.06(-0.60%)
Jan 12, 2004	10.80	10.83	10.69	10.78	3,871,769	-0.03(-0.27%)
Jan 09, 2004	10.89	10.94	10.81	10.81	3,305,568	-0.12(-1.07%)
Jan 08, 2004	10.88	10.94	10.84	10.93	3,029,750	+0.05(+0.47%)
Jan 07, 2004	10.84	10.88	10.76	10.88	3,072,837	+0.04(+0.38%)
Jan 06, 2004	10.81	10.86	10.76	10.83	2,796,716	+0.02(+0.20%)
Jan 05, 2004	10.72	10.81	10.70	10.81	3,505,832	+0.13(+1.23%)

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.