Emerson Electric (NY: EMR )

113.16 -0.29 (-0.26%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.582 8.997 8.567 8.838 6,469,153 +0.30(+3.49%)
Apr 29, 2002 8.997 9.004 8.537 8.540 8,181,736 -0.46(-5.13%)
Apr 26, 2002 9.088 9.154 8.967 9.002 3,161,180 -0.06(-0.69%)
Apr 25, 2002 9.072 9.108 8.889 9.065 7,535,968 -0.22(-2.34%)
Apr 24, 2002 9.485 9.499 9.282 9.282 4,056,435 -0.19(-2.04%)
Apr 23, 2002 9.552 9.605 9.452 9.475 2,650,727 +0.01(+0.07%)
Apr 22, 2002 9.585 9.639 9.336 9.469 3,782,482 -0.25(-2.62%)
Apr 19, 2002 9.775 9.835 9.691 9.724 4,818,187 +0.14(+1.42%)
Apr 18, 2002 9.585 9.600 9.398 9.588 4,469,931 -0.04(-0.40%)
Apr 17, 2002 9.767 9.782 9.510 9.626 2,838,900 -0.08(-0.84%)
Apr 16, 2002 9.535 9.777 9.525 9.707 4,708,243 +0.34(+3.62%)
Apr 15, 2002 9.353 9.475 9.320 9.368 3,137,016 +0.06(+0.60%)
Apr 12, 2002 9.618 9.618 9.229 9.312 6,243,527 -0.28(-2.93%)
Apr 11, 2002 9.618 9.734 9.585 9.593 5,416,534 -0.09(-0.94%)
Apr 10, 2002 9.576 9.706 9.547 9.684 4,641,492 +0.07(+0.69%)
Apr 09, 2002 9.353 9.684 9.346 9.618 7,050,283 +0.29(+3.07%)
Apr 08, 2002 9.245 9.370 9.095 9.331 3,997,536 -0.12(-1.24%)
Apr 05, 2002 9.399 9.510 9.336 9.449 4,401,368 +0.07(+0.71%)
Apr 04, 2002 9.270 9.434 9.235 9.383 6,004,007 +0.19(+2.07%)
Apr 03, 2002 9.436 9.469 9.191 9.192 5,679,311 -0.22(-2.37%)
Apr 02, 2002 9.485 9.485 9.358 9.416 7,333,297 -0.08(-0.80%)
Apr 01, 2002 9.411 9.497 9.287 9.492 8,208,013 -0.01(-0.09%)
Mar 29, 2002 9.709 9.757 9.418 9.500 12,359,290 +0.00(+0.00%)
Mar 28, 2002 9.709 9.757 9.418 9.500 12,329,086 -0.17(-1.80%)
Mar 27, 2002 9.891 9.926 9.626 9.674 18,055,516 -0.58(-5.67%)
Mar 26, 2002 10.30 10.43 10.18 10.26 4,658,104 -0.03(-0.29%)
Mar 25, 2002 10.54 10.60 10.24 10.29 3,387,712 -0.19(-1.80%)
Mar 22, 2002 10.41 10.61 10.31 10.47 3,037,342 +0.03(+0.32%)
Mar 21, 2002 10.64 10.66 10.32 10.44 5,210,842 -0.24(-2.23%)
Mar 20, 2002 10.69 10.84 10.64 10.68 4,484,732 -0.05(-0.45%)
Mar 19, 2002 10.68 10.83 10.65 10.73 3,979,112 -0.02(-0.15%)
Mar 18, 2002 10.71 10.76 10.58 10.74 3,815,707 +0.06(+0.53%)
Mar 15, 2002 10.58 10.71 10.49 10.69 6,391,830 +0.14(+1.33%)
Mar 14, 2002 10.56 10.65 10.51 10.55 3,139,131 -0.02(-0.19%)
Mar 13, 2002 10.74 10.74 10.48 10.57 6,792,641 -0.16(-1.50%)
Mar 12, 2002 10.69 10.76 10.58 10.73 5,979,843 -0.12(-1.08%)
Mar 11, 2002 10.79 10.94 10.75 10.84 7,064,177 +0.06(+0.60%)
Mar 08, 2002 10.69 10.87 10.67 10.78 6,636,183 +0.16(+1.51%)
Mar 07, 2002 10.69 10.69 10.40 10.62 7,660,108 +0.03(+0.27%)
Mar 06, 2002 10.28 10.66 10.26 10.59 5,384,819 +0.41(+4.02%)
Mar 05, 2002 10.40 10.50 10.14 10.18 8,440,587 -0.31(-2.92%)
Mar 04, 2002 9.949 10.50 9.917 10.49 11,054,767 +0.66(+6.67%)
Mar 01, 2002 9.601 9.934 9.543 9.833 6,361,324 +0.30(+3.14%)
Feb 28, 2002 9.687 9.750 9.532 9.533 7,474,049 -0.18(-1.89%)
Feb 27, 2002 9.725 9.982 9.628 9.717 5,471,505 +0.01(+0.12%)
Feb 26, 2002 9.899 9.899 9.560 9.706 6,782,673 -0.19(-1.96%)
Feb 25, 2002 9.555 9.919 9.552 9.899 6,073,779 +0.34(+3.60%)
Feb 22, 2002 9.370 9.613 9.077 9.555 966,537 +0.13(+1.39%)
Feb 21, 2002 9.535 9.668 9.391 9.424 2,657,976 -0.18(-1.91%)
Feb 20, 2002 9.610 9.626 9.229 9.608 6,863,017 -0.07(-0.75%)
Feb 19, 2002 9.651 9.764 9.585 9.681 5,427,709 -0.06(-0.59%)
Feb 18, 2002 9.692 9.879 9.634 9.739 7,083,810 +0.00(+0.00%)
Feb 15, 2002 9.692 9.879 9.634 9.739 7,077,769 +0.05(+0.48%)
Feb 14, 2002 9.725 9.742 9.576 9.692 3,748,049 -0.02(-0.17%)
Feb 13, 2002 9.471 9.750 9.469 9.709 4,661,125 +0.17(+1.82%)
Feb 12, 2002 9.618 9.626 9.469 9.535 6,504,492 +0.08(+0.81%)
Feb 11, 2002 9.047 9.487 9.038 9.459 1,872,665 +0.45(+4.94%)
Feb 08, 2002 9.005 9.173 8.891 9.014 5,938,464 -0.04(-0.48%)
Feb 07, 2002 9.245 9.303 9.053 9.057 5,282,125 -0.21(-2.30%)
Feb 06, 2002 9.063 9.295 8.964 9.270 8,332,455 +0.24(+2.66%)
Feb 05, 2002 9.270 9.373 8.941 9.030 13,798,222 -0.34(-3.59%)
Feb 04, 2002 9.668 9.686 9.297 9.366 5,323,202 -0.32(-3.32%)
Feb 01, 2002 9.535 9.725 9.485 9.687 3,940,450 +0.10(+1.00%)
Jan 31, 2002 9.495 9.596 9.394 9.591 3,407,647 +0.14(+1.45%)
Jan 30, 2002 9.269 9.494 9.187 9.454 6,609,905 +0.19(+2.00%)
Jan 29, 2002 9.353 9.436 9.214 9.269 6,175,869 -0.10(-1.03%)
Jan 28, 2002 9.287 9.436 9.278 9.365 2,986,297 +0.11(+1.20%)
Jan 25, 2002 9.240 9.333 9.221 9.254 3,635,085 -0.00(-0.04%)
Jan 24, 2002 9.118 9.315 9.113 9.257 6,254,702 +0.20(+2.19%)
Jan 23, 2002 8.989 9.234 8.840 9.058 4,993,372 +0.10(+1.09%)
Jan 22, 2002 8.997 9.088 8.952 8.961 4,191,448 +0.02(+0.22%)
Jan 21, 2002 8.904 9.154 8.827 8.941 5,870,504 +0.00(+0.00%)
Jan 18, 2002 8.904 9.154 8.827 8.941 5,840,300 +0.04(+0.41%)
Jan 17, 2002 8.691 9.038 8.525 8.904 10,798,031 +0.30(+3.44%)
Jan 16, 2002 8.856 8.883 8.608 8.608 26,489,156 -0.43(-4.78%)
Jan 15, 2002 8.896 9.075 8.749 9.040 10,640,062 +0.04(+0.40%)
Jan 14, 2002 9.038 9.103 8.962 9.004 4,159,431 -0.10(-1.11%)
Jan 11, 2002 9.204 9.270 9.063 9.105 7,720,214 -0.18(-1.93%)
Jan 10, 2002 9.659 9.764 9.234 9.283 6,152,612 -0.17(-1.79%)
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.