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 (%)
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%)
Jan 02, 2003 8.031 8.267 7.995 8.256 4,084,867 +0.26(+3.21%)
Dec 31, 2002 7.898 8.000 7.843 8.000 3,596,069 +0.06(+0.79%)
Dec 30, 2002 7.866 7.939 7.759 7.937 4,471,965 +0.02(+0.28%)
Dec 27, 2002 7.942 7.964 7.857 7.915 3,426,674 -0.02(-0.28%)
Dec 26, 2002 7.882 8.083 7.874 7.937 3,155,896 +0.07(+0.90%)
Dec 24, 2002 7.803 7.893 7.803 7.866 2,253,621 +0.04(+0.56%)
Dec 23, 2002 7.890 7.890 7.769 7.822 5,375,512 -0.11(-1.35%)
Dec 20, 2002 7.851 7.953 7.775 7.929 10,562,242 +0.10(+1.31%)
Dec 19, 2002 7.874 7.918 7.764 7.827 4,469,741 -0.06(-0.74%)
Dec 18, 2002 7.943 7.964 7.843 7.885 3,382,816 -0.06(-0.71%)
Dec 17, 2002 7.953 8.094 7.921 7.942 3,114,262 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.024 4,320,050 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.843 7.887 3,908,163 -0.14(-1.78%)
Dec 12, 2002 8.157 8.157 7.976 8.030 5,278,260 -0.10(-1.28%)
Dec 11, 2002 8.142 8.204 8.071 8.134 4,307,020 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.961 8.131 3,763,557 +0.08(+1.04%)
Dec 09, 2002 8.157 8.157 8.019 8.047 3,463,223 -0.16(-1.96%)
Dec 06, 2002 8.165 8.260 8.102 8.208 3,935,495 +0.03(+0.31%)
Dec 05, 2002 8.203 8.264 8.157 8.182 4,794,229 -0.01(-0.13%)
Dec 04, 2002 8.269 8.304 8.127 8.193 6,114,430 -0.08(-0.91%)
Dec 03, 2002 8.220 8.367 8.189 8.269 5,708,899 -0.08(-0.98%)
Dec 02, 2002 8.362 8.480 8.263 8.351 6,000,652 +0.15(+1.78%)
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%)
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.