Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.534 8.727 8.337 8.418 6,433,209 -0.22(-2.53%)
Jun 27, 2002 8.503 8.652 8.337 8.636 3,438,779 +0.10(+1.16%)
Jun 26, 2002 8.180 8.556 8.141 8.537 5,233,339 +0.14(+1.72%)
Jun 25, 2002 8.591 8.746 8.391 8.392 3,446,725 -0.28(-3.23%)
Jun 21, 2002 8.510 8.715 8.510 8.672 5,326,786 -0.09(-1.01%)
Jun 20, 2002 8.904 9.014 8.754 8.761 2,972,498 -0.11(-1.22%)
Jun 19, 2002 8.927 9.100 8.869 8.869 4,295,693 -0.14(-1.61%)
Jun 18, 2002 8.761 9.045 8.756 9.014 4,778,183 +0.21(+2.43%)
Jun 17, 2002 8.482 8.856 8.479 8.800 3,291,298 +0.32(+3.78%)
Jun 14, 2002 8.542 8.589 8.403 8.479 5,487,616 -0.18(-2.04%)
Jun 12, 2002 8.864 8.872 8.534 8.655 6,533,649 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.863 3,275,406 -0.14(-1.59%)
Jun 10, 2002 8.951 9.187 8.905 9.006 2,692,158 +0.05(+0.54%)
Jun 07, 2002 8.676 9.086 8.661 8.957 4,719,064 +0.06(+0.69%)
Jun 06, 2002 9.092 9.151 8.894 8.896 3,429,879 -0.20(-2.23%)
Jun 05, 2002 9.092 9.171 8.967 9.099 4,412,660 -0.00(-0.02%)
May 31, 2002 9.014 9.302 9.008 9.100 4,696,497 +0.07(+0.78%)
May 28, 2002 9.171 9.195 8.970 9.030 3,835,769 -0.24(-2.55%)
May 27, 2002 9.328 9.352 9.265 9.265 3,540,172 +0.00(+0.00%)
May 24, 2002 9.328 9.352 9.265 9.265 3,540,172 -0.01(-0.10%)
May 23, 2002 8.959 9.275 8.951 9.275 4,911,997 +0.36(+3.99%)
May 22, 2002 8.967 9.048 8.841 8.919 2,380,986 +0.03(+0.39%)
May 21, 2002 9.185 9.240 8.860 8.885 4,697,451 -0.17(-1.86%)
May 20, 2002 9.231 9.231 9.037 9.053 2,140,377 -0.18(-1.93%)
May 17, 2002 9.155 9.311 9.140 9.231 4,048,408 +0.10(+1.07%)
May 16, 2002 9.163 9.210 8.974 9.133 4,593,515 -0.11(-1.16%)
May 15, 2002 9.187 9.355 9.148 9.240 4,052,540 -0.10(-1.11%)
May 14, 2002 9.251 9.344 9.148 9.344 3,860,561 +0.33(+3.61%)
May 13, 2002 8.927 9.077 8.833 9.019 3,193,719 +0.10(+1.09%)
May 10, 2002 9.179 9.193 8.858 8.921 3,946,380 -0.14(-1.49%)
May 09, 2002 9.187 9.344 9.025 9.056 5,099,208 -0.01(-0.12%)
May 08, 2002 8.888 9.132 8.770 9.067 5,661,161 +0.41(+4.69%)
May 07, 2002 8.613 8.731 8.501 8.661 4,600,825 +0.15(+1.81%)
May 06, 2002 8.723 8.798 8.503 8.507 4,770,555 -0.21(-2.45%)
May 03, 2002 8.427 8.951 8.353 8.721 9,876,121 +0.29(+3.49%)
May 02, 2002 8.462 8.504 8.267 8.427 6,434,481 -0.02(-0.26%)
May 01, 2002 8.416 8.572 8.172 8.449 6,137,930 +0.05(+0.60%)
Apr 30, 2002 8.155 8.550 8.141 8.399 6,807,632 +0.28(+3.49%)
Apr 29, 2002 8.550 8.556 8.112 8.116 8,609,821 -0.44(-5.13%)
Apr 26, 2002 8.636 8.699 8.521 8.554 3,326,579 -0.06(-0.69%)
Apr 25, 2002 8.621 8.655 8.447 8.614 7,930,265 -0.21(-2.34%)
Apr 24, 2002 9.014 9.026 8.820 8.820 4,268,676 -0.18(-2.04%)
Apr 23, 2002 9.077 9.127 8.982 9.004 2,789,419 +0.01(+0.07%)
Apr 22, 2002 9.108 9.160 8.872 8.998 3,980,389 -0.24(-2.62%)
Apr 19, 2002 9.289 9.346 9.209 9.240 5,070,284 +0.13(+1.42%)
Apr 18, 2002 9.108 9.122 8.930 9.111 4,703,807 -0.04(-0.40%)
Apr 17, 2002 9.281 9.295 9.037 9.148 2,987,437 -0.08(-0.84%)
Apr 16, 2002 9.061 9.291 9.052 9.225 4,954,588 +0.32(+3.62%)
Apr 15, 2002 8.888 9.004 8.856 8.902 3,301,151 +0.05(+0.60%)
Apr 12, 2002 9.140 9.140 8.770 8.849 6,570,201 -0.27(-2.93%)
Apr 11, 2002 9.140 9.250 9.108 9.116 5,699,938 -0.09(-0.94%)
Apr 10, 2002 9.100 9.223 9.072 9.203 4,884,344 +0.06(+0.69%)
Apr 09, 2002 8.888 9.203 8.882 9.140 7,419,169 +0.27(+3.07%)
Apr 08, 2002 8.786 8.904 8.643 8.867 4,206,696 -0.11(-1.24%)
Apr 05, 2002 8.932 9.037 8.872 8.979 4,631,656 +0.06(+0.71%)
Apr 04, 2002 8.809 8.965 8.776 8.916 6,318,149 +0.18(+2.07%)
Apr 03, 2002 8.967 8.998 8.734 8.735 5,976,464 -0.21(-2.37%)
Apr 02, 2002 9.014 9.014 8.893 8.948 7,716,991 -0.07(-0.80%)
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.