Emerson Electric (NY: EMR )

113.47 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.059 8.223 8.001 8.076 3,136,097 +0.02(+0.21%)
Aug 29, 2002 8.046 8.159 7.976 8.059 1,238,251 -0.02(-0.23%)
Aug 28, 2002 8.117 8.182 8.048 8.077 4,166,261 -0.08(-0.95%)
Aug 27, 2002 8.029 8.203 7.955 8.155 6,231,422 +0.22(+2.80%)
Aug 26, 2002 7.947 7.962 7.765 7.933 2,315,831 +0.05(+0.63%)
Aug 23, 2002 8.054 8.054 7.859 7.884 2,455,663 -0.18(-2.22%)
Aug 22, 2002 8.054 8.076 7.947 8.063 3,244,519 +0.03(+0.41%)
Aug 21, 2002 8.029 8.101 7.871 8.029 3,284,385 +0.11(+1.40%)
Aug 20, 2002 8.013 8.013 7.823 7.919 2,463,817 +0.13(+1.64%)
Aug 16, 2002 7.847 7.862 7.715 7.791 3,415,156 -0.06(-0.72%)
Aug 15, 2002 7.902 8.064 7.736 7.847 2,597,608 -0.05(-0.69%)
Aug 14, 2002 7.740 7.914 7.450 7.902 3,870,591 +0.16(+2.01%)
Aug 13, 2002 7.765 8.054 7.746 7.746 2,962,439 -0.18(-2.30%)
Aug 12, 2002 7.935 8.005 7.798 7.928 2,525,730 +0.25(+3.32%)
Aug 07, 2002 7.488 7.697 7.371 7.674 5,063,238 +0.24(+3.16%)
Aug 06, 2002 7.284 7.781 7.160 7.438 13,942,404 +0.11(+1.49%)
Aug 05, 2002 7.678 7.731 7.294 7.329 6,447,663 -0.40(-5.12%)
Aug 02, 2002 8.129 8.132 7.607 7.725 9,130,440 -0.40(-4.97%)
Aug 01, 2002 8.410 8.533 8.129 8.129 5,781,424 -0.31(-3.63%)
Jul 31, 2002 8.419 8.435 8.178 8.435 4,651,897 +0.02(+0.20%)
Jul 30, 2002 8.245 8.526 8.054 8.419 5,104,010 +0.15(+1.84%)
Jul 29, 2002 8.311 8.357 8.152 8.266 6,863,534 +0.12(+1.53%)
Jul 26, 2002 8.150 8.274 7.930 8.142 4,625,924 -0.05(-0.61%)
Jul 25, 2002 7.988 8.261 7.823 8.192 4,731,628 +0.04(+0.45%)
Jul 24, 2002 7.616 8.172 7.587 8.155 4,756,997 +0.35(+4.43%)
Jul 23, 2002 7.781 7.938 7.657 7.809 5,595,384 -0.01(-0.11%)
Jul 22, 2002 8.112 8.294 7.781 7.818 6,638,535 -0.31(-3.85%)
Jul 19, 2002 8.236 8.375 8.068 8.130 5,817,061 -0.30(-3.59%)
Jul 17, 2002 8.476 8.551 8.170 8.433 3,902,906 -0.02(-0.23%)
Jul 12, 2002 8.577 8.708 8.347 8.453 3,742,538 -0.05(-0.56%)
Jul 11, 2002 8.369 8.592 8.235 8.501 4,715,622 +0.02(+0.21%)
Jul 10, 2002 8.813 8.814 8.460 8.483 3,786,329 -0.18(-2.10%)
Jul 09, 2002 8.791 8.856 8.741 8.665 2,798,145 -0.18(-2.08%)
Jul 08, 2002 8.940 8.940 8.849 8.849 2,583,716 -0.12(-1.29%)
Jul 05, 2002 8.700 9.036 8.662 8.965 1,937,711 +0.31(+3.54%)
Jul 04, 2002 8.665 8.791 8.445 8.659 2,355,697 +0.00(+0.00%)
Jul 03, 2002 8.665 8.791 8.445 8.659 4,030,657 +0.03(+0.35%)
Jul 02, 2002 8.808 8.899 8.501 8.629 4,297,939 -0.16(-1.81%)
Jul 01, 2002 8.859 8.973 8.751 8.788 3,326,364 -0.07(-0.80%)
Jun 28, 2002 8.981 9.185 8.774 8.859 6,112,731 -0.23(-2.53%)
Jun 27, 2002 8.948 9.106 8.774 9.089 3,267,472 +0.10(+1.16%)
Jun 26, 2002 8.609 9.005 8.568 8.985 4,972,634 +0.15(+1.72%)
Jun 25, 2002 9.041 9.205 8.831 8.832 3,275,022 -0.29(-3.23%)
Jun 21, 2002 8.957 9.172 8.957 9.127 5,061,426 -0.09(-1.01%)
Jun 20, 2002 9.370 9.486 9.213 9.220 2,824,420 -0.11(-1.22%)
Jun 19, 2002 9.395 9.577 9.334 9.334 4,081,698 -0.15(-1.61%)
Jun 18, 2002 9.220 9.519 9.215 9.486 4,540,153 +0.23(+2.43%)
Jun 17, 2002 8.927 9.321 8.923 9.261 3,127,338 +0.34(+3.78%)
Jun 14, 2002 8.990 9.039 8.844 8.923 5,214,244 -0.19(-2.04%)
Jun 12, 2002 9.329 9.337 8.981 9.109 6,208,167 -0.22(-2.34%)
Jun 11, 2002 9.503 9.685 9.289 9.327 3,112,238 -0.15(-1.59%)
Jun 10, 2002 9.420 9.668 9.372 9.478 2,558,045 +0.05(+0.54%)
Jun 07, 2002 9.130 9.563 9.116 9.427 4,483,978 +0.06(+0.69%)
Jun 06, 2002 9.569 9.630 9.361 9.362 3,259,016 -0.21(-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.