Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.094 8.269 8.086 8.204 2,701,422 +0.08(+1.03%)
Nov 27, 2002 7.851 8.157 7.824 8.121 5,829,033 +0.39(+4.98%)
Nov 26, 2002 7.984 8.003 7.717 7.736 10,734,497 -0.38(-4.71%)
Nov 25, 2002 8.244 8.322 8.027 8.118 5,868,124 -0.06(-0.67%)
Nov 22, 2002 8.212 8.294 8.165 8.173 5,220,736 -0.04(-0.48%)
Nov 21, 2002 8.197 8.300 8.102 8.212 7,141,606 -0.00(-0.06%)
Nov 20, 2002 8.260 8.338 8.118 8.217 4,790,098 -0.04(-0.51%)
Nov 19, 2002 8.275 8.294 8.193 8.260 3,656,772 -0.04(-0.53%)
Nov 18, 2002 8.319 8.338 8.189 8.304 5,002,715 +0.00(+0.04%)
Nov 15, 2002 8.315 8.370 8.134 8.300 4,495,484 -0.01(-0.17%)
Nov 14, 2002 8.173 8.382 8.154 8.315 5,486,429 +0.22(+2.70%)
Nov 13, 2002 7.929 8.168 7.898 8.096 6,421,439 +0.22(+2.74%)
Nov 12, 2002 7.706 8.016 7.654 7.880 6,303,212 +0.18(+2.29%)
Nov 11, 2002 7.921 7.961 7.704 7.704 4,190,382 -0.32(-3.98%)
Nov 08, 2002 8.005 8.086 7.866 8.024 3,799,788 +0.07(+0.91%)
Nov 07, 2002 7.953 8.098 7.906 7.951 4,453,850 -0.16(-1.96%)
Nov 06, 2002 8.063 8.179 7.906 8.110 4,560,953 +0.05(+0.59%)
Nov 05, 2002 7.710 8.107 7.709 8.063 5,344,684 +0.30(+3.81%)
Nov 04, 2002 7.748 8.047 7.685 7.767 4,398,868 +0.12(+1.61%)
Nov 01, 2002 7.512 7.712 7.441 7.644 4,562,543 +0.06(+0.85%)
Oct 31, 2002 7.709 7.764 7.512 7.580 4,757,363 -0.09(-1.17%)
Oct 30, 2002 7.786 7.890 7.599 7.670 4,096,944 -0.08(-1.00%)
Oct 29, 2002 7.721 7.803 7.567 7.747 3,045,297 -0.03(-0.40%)
Oct 28, 2002 8.016 8.031 7.740 7.778 4,374,714 -0.10(-1.28%)
Oct 25, 2002 7.780 7.904 7.615 7.879 3,192,127 +0.09(+1.15%)
Oct 24, 2002 8.024 8.055 7.744 7.789 5,125,074 -0.23(-2.90%)
Oct 23, 2002 7.961 8.036 7.835 8.022 5,356,443 +0.03(+0.37%)
Oct 22, 2002 7.978 8.047 7.795 7.992 5,482,933 -0.14(-1.76%)
Oct 21, 2002 7.619 8.153 7.563 8.135 5,157,173 +0.48(+6.22%)
Oct 18, 2002 7.504 7.706 7.443 7.659 2,566,033 +0.03(+0.37%)
Oct 17, 2002 7.670 7.767 7.541 7.630 4,738,929 +0.21(+2.80%)
Oct 16, 2002 7.666 7.698 7.380 7.423 4,111,882 -0.24(-3.18%)
Oct 15, 2002 7.504 7.666 7.451 7.666 4,209,769 +0.45(+6.21%)
Oct 14, 2002 7.257 7.300 7.127 7.218 858,098 -0.04(-0.54%)
Oct 11, 2002 7.080 7.316 7.080 7.257 4,027,979 +0.28(+4.01%)
Oct 10, 2002 6.639 7.001 6.567 6.977 5,172,746 +0.30(+4.55%)
Oct 09, 2002 6.784 6.891 6.623 6.674 6,416,036 -0.28(-4.01%)
Oct 08, 2002 6.946 7.070 6.733 6.952 4,580,658 +0.04(+0.59%)
Oct 07, 2002 7.098 7.237 6.861 6.911 4,292,083 -0.19(-2.64%)
Oct 04, 2002 7.229 7.284 6.935 7.098 4,303,524 -0.06(-0.86%)
Oct 03, 2002 7.183 7.290 7.117 7.160 4,751,960 -0.02(-0.31%)
Oct 02, 2002 7.300 7.393 7.161 7.182 4,193,242 -0.11(-1.51%)
Oct 01, 2002 7.026 7.316 6.850 7.292 5,803,608 +0.38(+5.48%)
Sep 30, 2002 6.985 7.083 6.812 6.913 6,446,864 -0.21(-2.96%)
Sep 27, 2002 7.341 7.355 7.095 7.124 4,456,710 -0.22(-2.94%)
Sep 26, 2002 7.130 7.379 7.072 7.339 5,511,218 +0.25(+3.51%)
Sep 25, 2002 6.875 7.127 6.859 7.091 5,275,400 +0.29(+4.33%)
Sep 24, 2002 6.880 6.993 6.787 6.796 6,787,243 -0.08(-1.19%)
Sep 23, 2002 6.891 6.932 6.828 6.878 3,547,443 -0.06(-0.93%)
Sep 20, 2002 6.859 6.968 6.856 6.943 5,860,496 +0.05(+0.78%)
Sep 19, 2002 6.804 7.109 6.743 6.889 4,512,963 -0.00(-0.05%)
Sep 18, 2002 6.979 6.982 6.729 6.892 5,152,724 -0.09(-1.24%)
Sep 17, 2002 7.212 7.245 6.947 6.979 3,451,146 -0.16(-2.18%)
Sep 16, 2002 7.193 7.218 7.095 7.135 3,401,249 -0.04(-0.50%)
Sep 13, 2002 7.276 7.276 7.053 7.171 5,936,454 -0.24(-3.23%)
Sep 12, 2002 7.405 7.441 7.308 7.410 6,448,453 -0.00(-0.02%)
Sep 11, 2002 7.599 7.611 7.394 7.412 4,591,464 +0.05(+0.68%)
Sep 10, 2002 7.276 7.394 7.265 7.361 3,495,322 +0.08(+1.10%)
Sep 09, 2002 7.048 7.300 6.859 7.281 5,263,959 +0.23(+3.30%)
Sep 06, 2002 7.158 7.172 7.032 7.048 3,947,572 +0.02(+0.25%)
Sep 05, 2002 7.103 7.103 6.962 7.031 4,589,557 -0.11(-1.56%)
Sep 04, 2002 7.216 7.216 6.993 7.143 6,594,330 -0.09(-1.22%)
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.