Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.999 8.015 7.771 8.015 4,895,787 +0.02(+0.20%)
Jul 30, 2002 7.834 8.101 7.653 7.999 5,371,603 +0.14(+1.84%)
Jul 29, 2002 7.897 7.941 7.746 7.854 7,223,375 +0.12(+1.52%)
Jul 26, 2002 7.744 7.862 7.535 7.736 4,868,452 -0.05(-0.61%)
Jul 25, 2002 7.590 7.850 7.433 7.784 4,979,698 +0.03(+0.45%)
Jul 24, 2002 7.236 7.765 7.209 7.749 5,006,397 +0.33(+4.43%)
Jul 23, 2002 7.394 7.543 7.276 7.420 5,888,739 -0.01(-0.11%)
Jul 22, 2002 7.708 7.881 7.394 7.428 6,986,580 -0.30(-3.85%)
Jul 19, 2002 7.826 7.958 7.666 7.725 6,122,038 -0.29(-3.59%)
Jul 17, 2002 8.054 8.125 7.763 8.013 4,107,528 -0.02(-0.23%)
Jul 12, 2002 8.150 8.274 7.932 8.032 3,938,751 -0.05(-0.56%)
Jul 11, 2002 7.952 8.164 7.825 8.078 4,962,852 +0.02(+0.21%)
Jul 10, 2002 8.374 8.375 8.038 8.060 3,984,839 -0.17(-2.10%)
Jul 09, 2002 8.353 8.414 8.306 8.234 2,944,846 -0.17(-2.08%)
Jul 08, 2002 8.495 8.495 8.408 8.408 2,719,175 -0.11(-1.29%)
Jul 05, 2002 8.267 8.586 8.230 8.518 2,039,302 +0.29(+3.54%)
Jul 04, 2002 8.234 8.353 8.024 8.227 2,479,201 +0.00(+0.00%)
Jul 03, 2002 8.234 8.353 8.024 8.227 4,241,977 +0.03(+0.35%)
Jul 02, 2002 8.369 8.455 8.078 8.199 4,523,271 -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.