Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.897 7.999 7.842 7.999 3,596,431 +0.06(+0.79%)
Dec 30, 2002 7.865 7.938 7.758 7.936 4,472,415 +0.02(+0.28%)
Dec 27, 2002 7.941 7.963 7.856 7.914 3,427,019 -0.02(-0.28%)
Dec 26, 2002 7.881 8.083 7.873 7.936 3,156,214 +0.07(+0.90%)
Dec 24, 2002 7.803 7.892 7.803 7.865 2,253,848 +0.04(+0.56%)
Dec 23, 2002 7.889 7.889 7.768 7.821 5,376,052 -0.11(-1.35%)
Dec 20, 2002 7.850 7.952 7.774 7.928 10,563,305 +0.10(+1.31%)
Dec 19, 2002 7.873 7.917 7.763 7.826 4,470,190 -0.06(-0.74%)
Dec 18, 2002 7.943 7.963 7.842 7.884 3,383,156 -0.06(-0.71%)
Dec 17, 2002 7.952 8.094 7.920 7.941 3,114,576 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.023 4,320,485 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.842 7.886 3,908,556 -0.14(-1.78%)
Dec 12, 2002 8.156 8.156 7.976 8.029 5,278,791 -0.10(-1.28%)
Dec 11, 2002 8.141 8.204 8.070 8.133 4,307,453 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.960 8.130 3,763,936 +0.08(+1.04%)
Dec 09, 2002 8.156 8.156 8.018 8.046 3,463,571 -0.16(-1.96%)
Dec 06, 2002 8.164 8.259 8.101 8.207 3,935,891 +0.03(+0.31%)
Dec 05, 2002 8.202 8.263 8.156 8.182 4,794,711 -0.01(-0.13%)
Dec 04, 2002 8.268 8.303 8.127 8.193 6,115,045 -0.08(-0.91%)
Dec 03, 2002 8.219 8.366 8.188 8.268 5,709,473 -0.08(-0.98%)
Dec 02, 2002 8.361 8.479 8.262 8.350 6,001,256 +0.15(+1.78%)
Nov 29, 2002 8.094 8.268 8.086 8.204 2,701,693 +0.08(+1.03%)
Nov 27, 2002 7.850 8.156 7.823 8.120 5,829,619 +0.39(+4.98%)
Nov 26, 2002 7.983 8.002 7.716 7.735 10,735,577 -0.38(-4.71%)
Nov 25, 2002 8.243 8.322 8.026 8.117 5,868,714 -0.06(-0.67%)
Nov 22, 2002 8.212 8.293 8.164 8.172 5,221,261 -0.04(-0.48%)
Nov 21, 2002 8.196 8.300 8.101 8.212 7,142,324 -0.00(-0.06%)
Nov 20, 2002 8.259 8.337 8.117 8.216 4,790,579 -0.04(-0.51%)
Nov 19, 2002 8.274 8.293 8.193 8.259 3,657,139 -0.04(-0.53%)
Nov 18, 2002 8.318 8.337 8.188 8.303 5,003,219 +0.00(+0.04%)
Nov 15, 2002 8.314 8.369 8.133 8.300 4,495,936 -0.01(-0.17%)
Nov 14, 2002 8.172 8.381 8.153 8.314 5,486,981 +0.22(+2.70%)
Nov 13, 2002 7.928 8.167 7.897 8.095 6,422,085 +0.22(+2.74%)
Nov 12, 2002 7.705 8.015 7.653 7.880 6,303,846 +0.18(+2.29%)
Nov 11, 2002 7.920 7.960 7.703 7.703 4,190,803 -0.32(-3.98%)
Nov 08, 2002 8.004 8.086 7.865 8.023 3,800,170 +0.07(+0.91%)
Nov 07, 2002 7.952 8.097 7.905 7.950 4,454,298 -0.16(-1.96%)
Nov 06, 2002 8.062 8.178 7.905 8.109 4,561,412 +0.05(+0.59%)
Nov 05, 2002 7.710 8.106 7.708 8.062 5,345,221 +0.30(+3.81%)
Nov 04, 2002 7.747 8.046 7.685 7.766 4,399,311 +0.12(+1.61%)
Nov 01, 2002 7.511 7.711 7.441 7.644 4,563,002 +0.06(+0.85%)
Oct 31, 2002 7.708 7.763 7.511 7.579 4,757,841 -0.09(-1.17%)
Oct 30, 2002 7.785 7.889 7.598 7.669 4,097,357 -0.08(-1.00%)
Oct 29, 2002 7.721 7.803 7.567 7.746 3,045,603 -0.03(-0.40%)
Oct 28, 2002 8.015 8.031 7.740 7.777 4,375,154 -0.10(-1.28%)
Oct 25, 2002 7.779 7.903 7.614 7.878 3,192,448 +0.09(+1.15%)
Oct 24, 2002 8.023 8.054 7.743 7.788 5,125,589 -0.23(-2.90%)
Oct 23, 2002 7.960 8.035 7.834 8.021 5,356,982 +0.03(+0.37%)
Oct 22, 2002 7.977 8.046 7.795 7.991 5,483,484 -0.14(-1.76%)
Oct 21, 2002 7.618 8.152 7.562 8.134 5,157,692 +0.48(+6.22%)
Oct 18, 2002 7.504 7.705 7.442 7.658 2,566,291 +0.03(+0.37%)
Oct 17, 2002 7.669 7.766 7.540 7.629 4,739,406 +0.21(+2.80%)
Oct 16, 2002 7.666 7.697 7.379 7.422 4,112,295 -0.24(-3.18%)
Oct 15, 2002 7.504 7.666 7.450 7.666 4,210,192 +0.45(+6.21%)
Oct 14, 2002 7.257 7.299 7.126 7.217 858,185 -0.04(-0.54%)
Oct 11, 2002 7.079 7.315 7.079 7.257 4,028,384 +0.28(+4.01%)
Oct 10, 2002 6.638 7.000 6.566 6.977 5,173,266 +0.30(+4.55%)
Oct 09, 2002 6.783 6.890 6.623 6.673 6,416,681 -0.28(-4.01%)
Oct 08, 2002 6.945 7.069 6.733 6.951 4,581,119 +0.04(+0.59%)
Oct 07, 2002 7.098 7.236 6.860 6.911 4,292,514 -0.19(-2.64%)
Oct 04, 2002 7.228 7.283 6.934 7.098 4,303,957 -0.06(-0.86%)
Oct 03, 2002 7.183 7.290 7.117 7.159 4,752,438 -0.02(-0.31%)
Oct 02, 2002 7.299 7.392 7.161 7.181 4,193,664 -0.11(-1.51%)
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.