Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.000 8.016 7.772 8.016 4,895,294 +0.02(+0.20%)
Jul 30, 2002 7.835 8.102 7.654 8.000 5,371,062 +0.14(+1.84%)
Jul 29, 2002 7.898 7.942 7.747 7.855 7,222,649 +0.12(+1.53%)
Jul 26, 2002 7.745 7.863 7.536 7.737 4,867,962 -0.05(-0.61%)
Jul 25, 2002 7.591 7.851 7.434 7.784 4,979,197 +0.03(+0.45%)
Jul 24, 2002 7.237 7.766 7.210 7.750 5,005,894 +0.33(+4.43%)
Jul 23, 2002 7.394 7.544 7.276 7.421 5,888,146 -0.01(-0.11%)
Jul 22, 2002 7.709 7.882 7.394 7.429 6,985,877 -0.30(-3.85%)
Jul 19, 2002 7.827 7.959 7.666 7.726 6,121,422 -0.29(-3.59%)
Jul 17, 2002 8.055 8.126 7.764 8.014 4,107,114 -0.02(-0.24%)
Jul 12, 2002 8.151 8.275 7.932 8.033 3,938,355 -0.05(-0.56%)
Jul 11, 2002 7.953 8.165 7.825 8.079 4,962,353 +0.02(+0.21%)
Jul 10, 2002 8.374 8.376 8.039 8.061 3,984,438 -0.17(-2.10%)
Jul 09, 2002 8.354 8.415 8.307 8.234 2,944,550 -0.17(-2.08%)
Jul 08, 2002 8.496 8.496 8.409 8.409 2,718,901 -0.11(-1.29%)
Jul 05, 2002 8.267 8.587 8.231 8.519 2,039,096 +0.29(+3.54%)
Jul 04, 2002 8.234 8.354 8.025 8.228 2,478,952 +0.00(+0.00%)
Jul 03, 2002 8.234 8.354 8.025 8.228 4,241,550 +0.03(+0.35%)
Jul 02, 2002 8.370 8.456 8.079 8.200 4,522,816 -0.15(-1.81%)
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.