Emerson Electric (NY: EMR )

105.88 +2.20 (+2.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.985 7.082 6.811 6.912 6,447,512 -0.21(-2.96%)
Sep 27, 2002 7.340 7.354 7.095 7.123 4,457,159 -0.22(-2.94%)
Sep 26, 2002 7.129 7.378 7.071 7.338 5,511,773 +0.25(+3.51%)
Sep 25, 2002 6.874 7.126 6.859 7.090 5,275,931 +0.29(+4.33%)
Sep 24, 2002 6.879 6.992 6.786 6.796 6,787,926 -0.08(-1.19%)
Sep 23, 2002 6.890 6.931 6.827 6.878 3,547,800 -0.06(-0.93%)
Sep 20, 2002 6.859 6.967 6.856 6.942 5,861,086 +0.05(+0.78%)
Sep 19, 2002 6.804 7.109 6.742 6.889 4,513,417 -0.00(-0.05%)
Sep 18, 2002 6.978 6.981 6.728 6.892 5,153,242 -0.09(-1.24%)
Sep 17, 2002 7.211 7.244 6.947 6.978 3,451,493 -0.16(-2.18%)
Sep 16, 2002 7.192 7.217 7.095 7.134 3,401,591 -0.04(-0.50%)
Sep 13, 2002 7.276 7.276 7.052 7.170 5,937,051 -0.24(-3.23%)
Sep 12, 2002 7.405 7.441 7.307 7.409 6,449,102 -0.00(-0.02%)
Sep 11, 2002 7.598 7.611 7.394 7.411 4,591,926 +0.05(+0.68%)
Sep 10, 2002 7.276 7.394 7.265 7.360 3,495,673 +0.08(+1.10%)
Sep 09, 2002 7.047 7.299 6.859 7.280 5,264,488 +0.23(+3.30%)
Sep 06, 2002 7.158 7.172 7.032 7.047 3,947,969 +0.02(+0.25%)
Sep 05, 2002 7.102 7.102 6.961 7.030 4,590,018 -0.11(-1.56%)
Sep 04, 2002 7.216 7.216 6.992 7.142 6,594,993 -0.09(-1.22%)
Sep 03, 2002 7.527 7.559 7.205 7.230 5,668,789 -0.44(-5.78%)
Aug 30, 2002 7.658 7.814 7.603 7.674 3,300,516 +0.02(+0.21%)
Aug 29, 2002 7.645 7.752 7.579 7.658 1,303,169 -0.02(-0.23%)
Aug 28, 2002 7.713 7.774 7.647 7.675 4,384,690 -0.07(-0.95%)
Aug 27, 2002 7.629 7.795 7.559 7.749 6,558,123 +0.21(+2.80%)
Aug 26, 2002 7.551 7.565 7.378 7.538 2,437,245 +0.05(+0.63%)
Aug 23, 2002 7.653 7.653 7.467 7.491 2,584,408 -0.17(-2.22%)
Aug 22, 2002 7.653 7.674 7.551 7.661 3,414,623 +0.03(+0.41%)
Aug 21, 2002 7.629 7.697 7.478 7.629 3,456,578 +0.11(+1.40%)
Aug 20, 2002 7.614 7.614 7.433 7.524 2,592,990 +0.12(+1.64%)
Aug 16, 2002 7.456 7.471 7.331 7.403 3,594,206 -0.05(-0.72%)
Aug 15, 2002 7.508 7.663 7.351 7.456 2,733,796 -0.05(-0.69%)
Aug 14, 2002 7.354 7.519 7.079 7.508 4,073,518 +0.15(+2.01%)
Aug 13, 2002 7.378 7.653 7.360 7.360 3,117,754 -0.17(-2.30%)
Aug 12, 2002 7.540 7.606 7.409 7.534 2,658,148 +0.24(+3.32%)
Aug 07, 2002 7.115 7.313 7.003 7.291 5,328,693 +0.22(+3.16%)
Aug 06, 2002 6.922 7.394 6.804 7.068 14,673,375 +0.10(+1.49%)
Aug 05, 2002 7.296 7.346 6.931 6.964 6,785,701 -0.38(-5.12%)
Aug 02, 2002 7.724 7.727 7.228 7.340 9,609,130 -0.38(-4.97%)
Aug 01, 2002 7.991 8.108 7.724 7.724 6,084,532 -0.29(-3.63%)
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%)
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.