Emerson Electric (NY: EMR )

105.82 +2.14 (+2.06%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.659 7.814 7.604 7.674 3,300,184 +0.02(+0.21%)
Aug 29, 2002 7.646 7.753 7.580 7.659 1,303,038 -0.02(-0.23%)
Aug 28, 2002 7.714 7.775 7.648 7.676 4,384,249 -0.07(-0.95%)
Aug 27, 2002 7.630 7.795 7.559 7.750 6,557,463 +0.21(+2.80%)
Aug 26, 2002 7.552 7.566 7.379 7.539 2,437,000 +0.05(+0.63%)
Aug 23, 2002 7.654 7.654 7.468 7.492 2,584,148 -0.17(-2.22%)
Aug 22, 2002 7.654 7.674 7.552 7.662 3,414,279 +0.03(+0.41%)
Aug 21, 2002 7.630 7.698 7.479 7.630 3,456,231 +0.11(+1.40%)
Aug 20, 2002 7.615 7.615 7.434 7.525 2,592,729 +0.12(+1.64%)
Aug 16, 2002 7.457 7.471 7.331 7.404 3,593,844 -0.05(-0.72%)
Aug 15, 2002 7.509 7.663 7.352 7.457 2,733,521 -0.05(-0.69%)
Aug 14, 2002 7.355 7.520 7.080 7.509 4,073,108 +0.15(+2.01%)
Aug 13, 2002 7.379 7.654 7.361 7.361 3,117,441 -0.17(-2.30%)
Aug 12, 2002 7.541 7.607 7.410 7.534 2,657,881 +0.24(+3.32%)
Aug 07, 2002 7.116 7.314 7.004 7.292 5,328,157 +0.22(+3.16%)
Aug 06, 2002 6.922 7.394 6.804 7.069 14,671,899 +0.10(+1.49%)
Aug 05, 2002 7.297 7.347 6.932 6.965 6,785,018 -0.38(-5.12%)
Aug 02, 2002 7.725 7.728 7.229 7.341 9,608,163 -0.38(-4.97%)
Aug 01, 2002 7.992 8.109 7.725 7.725 6,083,920 -0.29(-3.63%)
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%)
Jul 01, 2002 8.418 8.527 8.316 8.351 3,500,407 -0.07(-0.80%)
Jun 28, 2002 8.535 8.728 8.338 8.418 6,432,562 -0.22(-2.53%)
Jun 27, 2002 8.503 8.653 8.338 8.637 3,438,433 +0.10(+1.16%)
Jun 26, 2002 8.181 8.557 8.142 8.538 5,232,813 +0.14(+1.72%)
Jun 25, 2002 8.591 8.747 8.392 8.393 3,446,378 -0.28(-3.23%)
Jun 21, 2002 8.511 8.716 8.511 8.673 5,326,250 -0.09(-1.01%)
Jun 20, 2002 8.905 9.015 8.755 8.761 2,972,199 -0.11(-1.22%)
Jun 19, 2002 8.928 9.101 8.870 8.870 4,295,261 -0.14(-1.61%)
Jun 18, 2002 8.761 9.046 8.757 9.015 4,777,703 +0.21(+2.43%)
Jun 17, 2002 8.483 8.857 8.480 8.801 3,290,967 +0.32(+3.78%)
Jun 14, 2002 8.543 8.590 8.404 8.480 5,487,064 -0.18(-2.04%)
Jun 12, 2002 8.865 8.873 8.535 8.656 6,532,991 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.864 3,275,076 -0.14(-1.59%)
Jun 10, 2002 8.952 9.188 8.906 9.007 2,691,887 +0.05(+0.54%)
Jun 07, 2002 8.676 9.087 8.662 8.958 4,718,589 +0.06(+0.69%)
Jun 06, 2002 9.093 9.152 8.895 8.897 3,429,534 -0.20(-2.23%)
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.