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 (%)
Feb 28, 2002 9.207 9.266 9.059 9.060 7,864,316 -0.17(-1.89%)
Feb 27, 2002 9.243 9.487 9.150 9.235 5,757,207 +0.01(+0.12%)
Feb 26, 2002 9.408 9.408 9.085 9.224 7,136,839 -0.18(-1.96%)
Feb 25, 2002 9.081 9.427 9.078 9.408 6,390,928 +0.33(+3.60%)
Feb 22, 2002 8.905 9.136 8.626 9.081 1,017,005 +0.12(+1.39%)
Feb 21, 2002 9.062 9.188 8.925 8.956 2,796,766 -0.17(-1.91%)
Feb 20, 2002 9.133 9.148 8.771 9.131 7,221,377 -0.07(-0.75%)
Feb 19, 2002 9.172 9.279 9.109 9.200 5,711,124 -0.06(-0.59%)
Feb 18, 2002 9.211 9.389 9.156 9.255 7,453,700 +0.00(+0.00%)
Feb 15, 2002 9.211 9.389 9.156 9.255 7,447,343 +0.04(+0.48%)
Feb 14, 2002 9.243 9.259 9.101 9.211 3,943,758 -0.02(-0.17%)
Feb 13, 2002 9.001 9.266 8.999 9.227 4,904,511 +0.17(+1.82%)
Feb 12, 2002 9.141 9.148 8.999 9.062 6,844,132 +0.07(+0.81%)
Feb 11, 2002 8.598 9.016 8.590 8.990 1,970,449 +0.42(+4.94%)
Feb 08, 2002 8.558 8.717 8.450 8.566 6,248,548 -0.04(-0.48%)
Feb 07, 2002 8.787 8.842 8.604 8.607 5,557,937 -0.20(-2.30%)
Feb 06, 2002 8.614 8.834 8.519 8.810 8,767,544 +0.23(+2.66%)
Feb 05, 2002 8.810 8.908 8.497 8.582 14,518,713 -0.32(-3.59%)
Feb 04, 2002 9.188 9.205 8.835 8.901 5,601,160 -0.31(-3.32%)
Feb 01, 2002 9.062 9.243 9.015 9.207 4,146,206 +0.09(+1.00%)
Jan 31, 2002 9.024 9.120 8.928 9.115 3,585,581 +0.13(+1.45%)
Jan 30, 2002 8.809 9.023 8.732 8.985 6,955,049 +0.18(+2.00%)
Jan 29, 2002 8.889 8.967 8.757 8.809 6,498,350 -0.09(-1.03%)
Jan 28, 2002 8.826 8.967 8.818 8.900 3,142,230 +0.11(+1.20%)
Jan 25, 2002 8.782 8.870 8.763 8.794 3,824,895 -0.00(-0.04%)
Jan 24, 2002 8.665 8.853 8.661 8.798 6,581,299 +0.19(+2.19%)
Jan 23, 2002 8.543 8.776 8.401 8.609 5,254,107 +0.09(+1.09%)
Jan 22, 2002 8.551 8.637 8.508 8.516 4,410,309 +0.02(+0.22%)
Jan 21, 2002 8.462 8.700 8.389 8.497 6,177,039 +0.00(+0.00%)
Jan 18, 2002 8.462 8.700 8.389 8.497 6,145,258 +0.03(+0.41%)
Jan 17, 2002 8.260 8.590 8.102 8.462 11,361,863 +0.28(+3.44%)
Jan 16, 2002 8.417 8.442 8.181 8.181 27,872,318 -0.41(-4.78%)
Jan 15, 2002 8.455 8.625 8.315 8.591 11,195,646 +0.03(+0.40%)
Jan 14, 2002 8.590 8.651 8.518 8.557 4,376,621 -0.10(-1.11%)
Jan 11, 2002 8.747 8.810 8.614 8.653 8,123,334 -0.17(-1.93%)
Jan 10, 2002 9.180 9.279 8.776 8.823 6,473,878 -0.16(-1.79%)
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.