Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.