Emerson Electric (NY: EMR )

91.79 USD -0.41 (-0.44%)
Official Closing Price Updated: 7:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 25.42 25.48 24.70 25.48 1,540,300 +0.05(+0.20%)
Jul 30, 2002 24.90 25.75 24.33 25.42 1,690,000 +0.46(+1.84%)
Jul 29, 2002 25.10 25.24 24.62 24.96 2,272,600 +0.38(+1.53%)
Jul 26, 2002 24.61 24.99 23.95 24.59 1,531,700 -0.15(-0.61%)
Jul 25, 2002 24.12 24.95 23.62 24.74 1,566,700 +0.11(+0.45%)
Jul 24, 2002 23.00 24.68 22.92 24.63 1,575,100 +1.05(+4.43%)
Jul 23, 2002 23.50 23.98 23.12 23.58 1,852,700 -0.03(-0.11%)
Jul 22, 2002 24.50 25.05 23.50 23.61 2,198,100 -0.94(-3.85%)
Jul 19, 2002 24.88 25.30 24.36 24.55 1,926,100 -0.91(-3.59%)
Jul 17, 2002 25.60 25.83 24.67 25.47 1,292,300 -0.06(-0.24%)
Jul 12, 2002 25.91 26.30 25.21 25.53 1,239,200 -0.14(-0.56%)
Jul 11, 2002 25.27 25.95 24.87 25.67 1,561,400 +0.05(+0.21%)
Jul 10, 2002 26.61 26.62 25.55 25.62 1,253,700 -0.55(-2.10%)
Jul 09, 2002 26.55 26.75 26.40 26.17 926,500 -0.55(-2.08%)
Jul 08, 2002 27.00 27.00 26.73 26.73 855,500 -0.35(-1.29%)
Jul 05, 2002 26.27 27.29 26.16 27.08 641,600 +0.93(+3.54%)
Jul 04, 2002 26.17 26.55 25.50 26.15 780,000 +0.00(+0.00%)
Jul 03, 2002 26.17 26.55 25.50 26.15 1,334,600 +0.09(+0.35%)
Jul 02, 2002 26.60 26.88 25.67 26.06 1,423,100 -0.48(-1.81%)
Jul 01, 2002 26.75 27.10 26.43 26.54 1,101,400 -0.21(-0.80%)
Jun 28, 2002 27.12 27.74 26.50 26.75 2,024,000 -0.70(-2.53%)
Jun 27, 2002 27.02 27.50 26.50 27.45 1,081,900 +0.32(+1.16%)
Jun 26, 2002 26.00 27.20 25.88 27.14 1,646,500 +0.46(+1.72%)
Jun 25, 2002 27.30 27.80 26.67 26.67 1,084,400 -0.89(-3.23%)
Jun 21, 2002 27.05 27.70 27.05 27.57 1,675,900 -0.28(-1.01%)
Jun 20, 2002 28.30 28.65 27.83 27.84 935,200 -0.35(-1.22%)
Jun 19, 2002 28.38 28.92 28.19 28.19 1,351,500 -0.46(-1.61%)
Jun 18, 2002 27.84 28.75 27.83 28.65 1,503,300 +0.68(+2.43%)
Jun 17, 2002 26.96 28.15 26.95 27.97 1,035,500 +1.02(+3.78%)
Jun 14, 2002 27.15 27.30 26.71 26.95 1,726,500 -0.56(-2.04%)
Jun 12, 2002 28.17 28.20 27.12 27.51 2,055,600 -0.66(-2.34%)
Jun 11, 2002 28.70 29.25 28.05 28.17 1,030,500 -0.45(-1.59%)
Jun 10, 2002 28.45 29.20 28.30 28.62 847,000 +0.16(+0.54%)
Jun 07, 2002 27.58 28.88 27.53 28.47 1,484,700 +0.19(+0.69%)
Jun 06, 2002 28.90 29.08 28.27 28.27 1,079,100 -0.65(-2.23%)
Jun 05, 2002 28.90 29.15 28.50 28.92 1,388,300 -0.00(-0.02%)
May 31, 2002 28.65 29.57 28.63 28.92 1,477,600 +0.22(+0.78%)
May 28, 2002 29.15 29.23 28.51 28.70 1,206,800 -0.75(-2.55%)
May 27, 2002 29.65 29.73 29.45 29.45 1,113,800 +0.00(+0.00%)
May 24, 2002 29.65 29.73 29.45 29.45 1,113,800 -0.03(-0.10%)
May 23, 2002 28.48 29.48 28.45 29.48 1,545,400 +1.13(+3.99%)
May 22, 2002 28.50 28.76 28.10 28.35 749,100 +0.11(+0.39%)
May 21, 2002 29.20 29.37 28.16 28.24 1,477,900 -0.54(-1.86%)
May 20, 2002 29.34 29.34 28.73 28.77 673,400 -0.57(-1.93%)
May 17, 2002 29.10 29.59 29.05 29.34 1,273,700 +0.31(+1.07%)
May 16, 2002 29.12 29.27 28.52 29.03 1,445,200 -0.34(-1.16%)
May 15, 2002 29.20 29.74 29.08 29.37 1,275,000 -0.33(-1.11%)
May 14, 2002 29.41 29.70 29.08 29.70 1,214,600 +1.04(+3.61%)
May 13, 2002 28.38 28.85 28.08 28.67 1,004,800 +0.31(+1.09%)
May 10, 2002 29.17 29.22 28.16 28.36 1,241,600 -0.43(-1.49%)
May 09, 2002 29.20 29.70 28.68 28.79 1,604,300 -0.04(-0.12%)
May 08, 2002 28.25 29.02 27.88 28.82 1,781,100 +1.29(+4.69%)
May 07, 2002 27.38 27.75 27.02 27.53 1,447,500 +0.49(+1.81%)
May 06, 2002 27.73 27.96 27.02 27.04 1,500,900 -0.68(-2.45%)
May 03, 2002 26.79 28.45 26.55 27.72 3,107,200 +0.93(+3.49%)
May 02, 2002 26.89 27.03 26.27 26.79 2,024,400 -0.07(-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.