Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.999 8.015 7.771 8.015 4,895,787 +0.02(+0.20%)
Jul 30, 2002 7.834 8.101 7.653 7.999 5,371,603 +0.14(+1.84%)
Jul 29, 2002 7.897 7.941 7.746 7.854 7,223,375 +0.12(+1.52%)
Jul 26, 2002 7.744 7.862 7.535 7.736 4,868,452 -0.05(-0.61%)
Jul 25, 2002 7.590 7.850 7.433 7.784 4,979,698 +0.03(+0.45%)
Jul 24, 2002 7.236 7.765 7.209 7.749 5,006,397 +0.33(+4.43%)
Jul 23, 2002 7.394 7.543 7.276 7.420 5,888,739 -0.01(-0.11%)
Jul 22, 2002 7.708 7.881 7.394 7.428 6,986,580 -0.30(-3.85%)
Jul 19, 2002 7.826 7.958 7.666 7.725 6,122,038 -0.29(-3.59%)
Jul 17, 2002 8.054 8.125 7.763 8.013 4,107,528 -0.02(-0.23%)
Jul 12, 2002 8.150 8.274 7.932 8.032 3,938,751 -0.05(-0.56%)
Jul 11, 2002 7.952 8.164 7.825 8.078 4,962,852 +0.02(+0.21%)
Jul 10, 2002 8.374 8.375 8.038 8.060 3,984,839 -0.17(-2.10%)
Jul 09, 2002 8.353 8.414 8.306 8.234 2,944,846 -0.17(-2.08%)
Jul 08, 2002 8.495 8.495 8.408 8.408 2,719,175 -0.11(-1.29%)
Jul 05, 2002 8.267 8.586 8.230 8.518 2,039,302 +0.29(+3.54%)
Jul 04, 2002 8.234 8.353 8.024 8.227 2,479,201 +0.00(+0.00%)
Jul 03, 2002 8.234 8.353 8.024 8.227 4,241,977 +0.03(+0.35%)
Jul 02, 2002 8.369 8.455 8.078 8.199 4,523,271 -0.15(-1.81%)
Jul 01, 2002 8.418 8.526 8.315 8.350 3,500,759 -0.07(-0.80%)
Jun 28, 2002 8.534 8.727 8.337 8.418 6,433,209 -0.22(-2.53%)
Jun 27, 2002 8.503 8.652 8.337 8.636 3,438,779 +0.10(+1.16%)
Jun 26, 2002 8.180 8.556 8.141 8.537 5,233,339 +0.14(+1.72%)
Jun 25, 2002 8.591 8.746 8.391 8.392 3,446,725 -0.28(-3.23%)
Jun 21, 2002 8.510 8.715 8.510 8.672 5,326,786 -0.09(-1.01%)
Jun 20, 2002 8.904 9.014 8.754 8.761 2,972,498 -0.11(-1.22%)
Jun 19, 2002 8.927 9.100 8.869 8.869 4,295,693 -0.14(-1.61%)
Jun 18, 2002 8.761 9.045 8.756 9.014 4,778,183 +0.21(+2.43%)
Jun 17, 2002 8.482 8.856 8.479 8.800 3,291,298 +0.32(+3.78%)
Jun 14, 2002 8.542 8.589 8.403 8.479 5,487,616 -0.18(-2.04%)
Jun 12, 2002 8.864 8.872 8.534 8.655 6,533,649 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.863 3,275,406 -0.14(-1.59%)
Jun 10, 2002 8.951 9.187 8.905 9.006 2,692,158 +0.05(+0.54%)
Jun 07, 2002 8.676 9.086 8.661 8.957 4,719,064 +0.06(+0.69%)
Jun 06, 2002 9.092 9.151 8.894 8.896 3,429,879 -0.20(-2.23%)
Jun 05, 2002 9.092 9.171 8.967 9.099 4,412,660 -0.00(-0.02%)
May 31, 2002 9.014 9.302 9.008 9.100 4,696,497 +0.07(+0.78%)
May 28, 2002 9.171 9.195 8.970 9.030 3,835,769 -0.24(-2.55%)
May 27, 2002 9.328 9.352 9.265 9.265 3,540,172 +0.00(+0.00%)
May 24, 2002 9.328 9.352 9.265 9.265 3,540,172 -0.01(-0.10%)
May 23, 2002 8.959 9.275 8.951 9.275 4,911,997 +0.36(+3.99%)
May 22, 2002 8.967 9.048 8.841 8.919 2,380,986 +0.03(+0.39%)
May 21, 2002 9.185 9.240 8.860 8.885 4,697,451 -0.17(-1.86%)
May 20, 2002 9.231 9.231 9.037 9.053 2,140,377 -0.18(-1.93%)
May 17, 2002 9.155 9.311 9.140 9.231 4,048,408 +0.10(+1.07%)
May 16, 2002 9.163 9.210 8.974 9.133 4,593,515 -0.11(-1.16%)
May 15, 2002 9.187 9.355 9.148 9.240 4,052,540 -0.10(-1.11%)
May 14, 2002 9.251 9.344 9.148 9.344 3,860,561 +0.33(+3.61%)
May 13, 2002 8.927 9.077 8.833 9.019 3,193,719 +0.10(+1.09%)
May 10, 2002 9.179 9.193 8.858 8.921 3,946,380 -0.14(-1.49%)
May 09, 2002 9.187 9.344 9.025 9.056 5,099,208 -0.01(-0.12%)
May 08, 2002 8.888 9.132 8.770 9.067 5,661,161 +0.41(+4.69%)
May 07, 2002 8.613 8.731 8.501 8.661 4,600,825 +0.15(+1.81%)
May 06, 2002 8.723 8.798 8.503 8.507 4,770,555 -0.21(-2.45%)
May 03, 2002 8.427 8.951 8.353 8.721 9,876,121 +0.29(+3.49%)
May 02, 2002 8.462 8.504 8.267 8.427 6,434,481 -0.02(-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.