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 (%)
Apr 30, 2002 8.156 8.551 8.142 8.400 6,806,947 +0.28(+3.49%)
Apr 29, 2002 8.551 8.557 8.113 8.116 8,608,955 -0.44(-5.13%)
Apr 26, 2002 8.637 8.700 8.522 8.555 3,326,245 -0.06(-0.69%)
Apr 25, 2002 8.621 8.656 8.448 8.615 7,929,468 -0.21(-2.34%)
Apr 24, 2002 9.015 9.027 8.821 8.821 4,268,246 -0.18(-2.04%)
Apr 23, 2002 9.078 9.128 8.983 9.005 2,789,138 +0.01(+0.07%)
Apr 22, 2002 9.109 9.161 8.873 8.999 3,979,989 -0.24(-2.62%)
Apr 19, 2002 9.290 9.347 9.210 9.241 5,069,774 +0.13(+1.42%)
Apr 18, 2002 9.109 9.123 8.931 9.112 4,703,334 -0.04(-0.40%)
Apr 17, 2002 9.282 9.296 9.038 9.148 2,987,137 -0.08(-0.84%)
Apr 16, 2002 9.062 9.292 9.052 9.226 4,954,090 +0.32(+3.62%)
Apr 15, 2002 8.889 9.005 8.857 8.903 3,300,819 +0.05(+0.60%)
Apr 12, 2002 9.141 9.141 8.771 8.850 6,569,540 -0.27(-2.93%)
Apr 11, 2002 9.141 9.251 9.109 9.117 5,699,364 -0.09(-0.94%)
Apr 10, 2002 9.101 9.224 9.073 9.203 4,883,853 +0.06(+0.69%)
Apr 09, 2002 8.889 9.203 8.883 9.141 7,418,422 +0.27(+3.07%)
Apr 08, 2002 8.787 8.905 8.643 8.868 4,206,273 -0.11(-1.24%)
Apr 05, 2002 8.933 9.038 8.873 8.980 4,631,190 +0.06(+0.71%)
Apr 04, 2002 8.810 8.966 8.777 8.917 6,317,513 +0.18(+2.07%)
Apr 03, 2002 8.967 8.999 8.735 8.736 5,975,863 -0.21(-2.37%)
Apr 02, 2002 9.015 9.015 8.894 8.949 7,716,214 -0.07(-0.80%)
Apr 01, 2002 8.944 9.026 8.826 9.021 8,636,605 -0.01(-0.09%)
Mar 29, 2002 9.227 9.273 8.950 9.029 13,004,645 +0.00(+0.00%)
Mar 28, 2002 9.227 9.273 8.950 9.029 12,972,864 -0.17(-1.80%)
Mar 27, 2002 9.400 9.433 9.148 9.194 18,998,306 -0.55(-5.67%)
Mar 26, 2002 9.793 9.910 9.675 9.746 4,901,333 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.731 9.775 3,564,605 -0.18(-1.80%)
Mar 22, 2002 9.896 10.08 9.800 9.954 3,195,941 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.804 9.922 5,482,933 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,718,907 -0.05(-0.45%)
Mar 19, 2002 10.15 10.30 10.12 10.19 4,186,886 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,014,948 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.970 10.16 6,725,587 +0.13(+1.33%)
Mar 14, 2002 10.04 10.12 9.992 10.02 3,303,044 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.957 10.04 7,147,327 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,088 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,042 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,982,699 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.883 10.09 8,060,089 +0.03(+0.27%)
Mar 06, 2002 9.773 10.13 9.746 10.07 5,665,994 +0.39(+4.02%)
Mar 05, 2002 9.880 9.974 9.635 9.677 8,881,322 -0.29(-2.92%)
Mar 04, 2002 9.455 9.982 9.425 9.968 11,632,005 +0.62(+6.67%)
Mar 01, 2002 9.125 9.441 9.070 9.345 6,693,488 +0.28(+3.14%)
Feb 28, 2002 9.207 9.266 9.059 9.060 7,864,316 -0.17(-1.89%)
Feb 27, 2002 9.243 9.487 9.150 9.235 5,757,207 +0.01(+0.12%)
Feb 26, 2002 9.408 9.408 9.085 9.224 7,136,839 -0.18(-1.96%)
Feb 25, 2002 9.081 9.427 9.078 9.408 6,390,928 +0.33(+3.60%)
Feb 22, 2002 8.905 9.136 8.626 9.081 1,017,005 +0.12(+1.39%)
Feb 21, 2002 9.062 9.188 8.925 8.956 2,796,766 -0.17(-1.91%)
Feb 20, 2002 9.133 9.148 8.771 9.131 7,221,377 -0.07(-0.75%)
Feb 19, 2002 9.172 9.279 9.109 9.200 5,711,124 -0.06(-0.59%)
Feb 18, 2002 9.211 9.389 9.156 9.255 7,453,700 +0.00(+0.00%)
Feb 15, 2002 9.211 9.389 9.156 9.255 7,447,343 +0.04(+0.48%)
Feb 14, 2002 9.243 9.259 9.101 9.211 3,943,758 -0.02(-0.17%)
Feb 13, 2002 9.001 9.266 8.999 9.227 4,904,511 +0.17(+1.82%)
Feb 12, 2002 9.141 9.148 8.999 9.062 6,844,132 +0.07(+0.81%)
Feb 11, 2002 8.598 9.016 8.590 8.990 1,970,449 +0.42(+4.94%)
Feb 08, 2002 8.558 8.717 8.450 8.566 6,248,548 -0.04(-0.48%)
Feb 07, 2002 8.787 8.842 8.604 8.607 5,557,937 -0.20(-2.30%)
Feb 06, 2002 8.614 8.834 8.519 8.810 8,767,544 +0.23(+2.66%)
Feb 05, 2002 8.810 8.908 8.497 8.582 14,518,713 -0.32(-3.59%)
Feb 04, 2002 9.188 9.205 8.835 8.901 5,601,160 -0.31(-3.32%)
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.