Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.158 7.224 7.056 7.135 5,105,687 -0.15(-2.01%)
Mar 28, 2003 7.426 7.434 7.229 7.281 4,766,262 -0.21(-2.85%)
Mar 27, 2003 7.489 7.539 7.386 7.495 3,800,741 -0.06(-0.83%)
Mar 26, 2003 7.624 7.624 7.468 7.558 3,474,664 -0.07(-0.87%)
Mar 25, 2003 7.607 7.665 7.489 7.624 4,364,226 +0.02(+0.23%)
Mar 24, 2003 7.756 7.819 7.520 7.607 4,341,344 -0.33(-4.20%)
Mar 21, 2003 7.811 7.940 7.607 7.940 5,390,449 +0.25(+3.27%)
Mar 20, 2003 7.670 7.712 7.467 7.688 5,349,133 -0.07(-0.85%)
Mar 19, 2003 7.630 7.769 7.525 7.755 4,202,459 +0.09(+1.13%)
Mar 18, 2003 7.630 7.723 7.591 7.668 4,056,264 -0.04(-0.49%)
Mar 17, 2003 7.325 7.714 7.300 7.706 6,314,017 +0.39(+5.31%)
Mar 14, 2003 7.363 7.449 7.268 7.317 4,538,071 -0.04(-0.51%)
Mar 13, 2003 7.119 7.355 7.069 7.355 4,384,249 +0.36(+5.22%)
Mar 12, 2003 6.954 7.056 6.888 6.990 4,671,553 -0.01(-0.09%)
Mar 11, 2003 7.138 7.229 6.973 6.996 4,447,812 -0.14(-1.98%)
Mar 10, 2003 7.268 7.281 7.117 7.138 3,928,821 -0.24(-3.30%)
Mar 07, 2003 7.138 7.415 7.084 7.382 5,912,618 +0.25(+3.44%)
Mar 06, 2003 7.191 7.261 7.119 7.136 4,400,457 -0.19(-2.62%)
Mar 05, 2003 7.261 7.353 7.223 7.328 3,637,385 +0.10(+1.35%)
Mar 04, 2003 7.331 7.363 7.227 7.231 4,506,925 -0.14(-1.92%)
Mar 03, 2003 7.468 7.533 7.356 7.372 3,113,945 -0.03(-0.45%)
Feb 28, 2003 7.501 7.512 7.331 7.405 4,169,406 -0.05(-0.72%)
Feb 27, 2003 7.441 7.555 7.410 7.459 6,466,886 +0.02(+0.23%)
Feb 26, 2003 7.459 7.526 7.418 7.441 4,282,866 -0.02(-0.21%)
Feb 25, 2003 7.284 7.471 7.237 7.457 4,068,977 +0.08(+1.15%)
Feb 24, 2003 7.504 7.506 7.369 7.372 4,250,767 -0.17(-2.27%)
Feb 21, 2003 7.426 7.544 7.344 7.544 3,788,664 +0.14(+1.89%)
Feb 20, 2003 7.512 7.544 7.347 7.404 3,337,368 -0.00(-0.02%)
Feb 19, 2003 7.484 7.486 7.338 7.405 3,088,519 -0.08(-1.05%)
Feb 18, 2003 7.229 7.484 7.229 7.484 4,331,174 +0.25(+3.50%)
Feb 14, 2003 7.119 7.231 7.032 7.231 4,214,854 +0.09(+1.28%)
Feb 13, 2003 7.220 7.220 7.064 7.139 5,380,597 -0.08(-1.09%)
Feb 12, 2003 7.237 7.273 7.177 7.218 4,323,228 +0.01(+0.13%)
Feb 11, 2003 7.300 7.377 7.182 7.209 4,952,501 -0.05(-0.72%)
Feb 10, 2003 7.198 7.294 7.084 7.261 4,374,714 +0.06(+0.87%)
Feb 07, 2003 7.218 7.237 7.084 7.198 4,882,264 +0.00(+0.00%)
Feb 06, 2003 7.323 7.377 7.169 7.198 4,749,735 -0.20(-2.74%)
Feb 05, 2003 7.489 7.567 7.356 7.401 4,551,419 -0.01(-0.17%)
Feb 04, 2003 7.363 7.484 7.273 7.413 6,515,512 +0.01(+0.19%)
Feb 03, 2003 7.407 7.434 7.320 7.399 4,014,948 +0.02(+0.21%)
Jan 31, 2003 7.237 7.462 7.223 7.383 4,707,148 +0.12(+1.65%)
Jan 30, 2003 7.457 7.473 7.235 7.264 3,711,436 -0.23(-3.11%)
Jan 29, 2003 7.334 7.528 7.202 7.497 3,928,185 +0.06(+0.80%)
Jan 28, 2003 7.394 7.452 7.306 7.437 3,654,865 +0.07(+0.90%)
Jan 27, 2003 7.276 7.438 7.276 7.371 4,650,895 -0.06(-0.85%)
Jan 24, 2003 7.687 7.688 7.380 7.434 3,757,201 -0.25(-3.30%)
Jan 23, 2003 7.591 7.699 7.478 7.687 6,256,175 +0.14(+1.79%)
Jan 22, 2003 7.748 7.750 7.522 7.552 5,507,087 -0.20(-2.54%)
Jan 21, 2003 7.945 7.953 7.740 7.748 3,333,872 -0.18(-2.30%)
Jan 17, 2003 7.882 8.016 7.865 7.931 3,297,006 -0.07(-0.87%)
Jan 16, 2003 8.080 8.181 7.972 8.000 4,232,333 -0.08(-0.97%)
Jan 15, 2003 8.197 8.219 8.024 8.079 2,938,511 -0.08(-0.96%)
Jan 14, 2003 8.165 8.228 8.086 8.157 2,993,811 +0.03(+0.39%)
Jan 13, 2003 8.118 8.217 8.039 8.126 2,804,393 +0.04(+0.53%)
Jan 10, 2003 8.176 8.181 8.022 8.083 4,353,103 -0.09(-1.14%)
Jan 09, 2003 8.107 8.241 8.094 8.176 3,348,492 +0.09(+1.07%)
Jan 08, 2003 8.275 8.307 8.030 8.090 3,147,633 -0.13(-1.55%)
Jan 07, 2003 8.252 8.286 8.186 8.217 3,013,833 -0.08(-0.93%)
Jan 06, 2003 8.211 8.337 8.173 8.294 3,315,439 +0.08(+1.02%)
Jan 03, 2003 8.244 8.245 8.090 8.211 2,473,549 -0.05(-0.55%)
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.