Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.710 9.758 9.418 9.501 12,358,046 +0.00(+0.00%)
Mar 28, 2002 9.710 9.758 9.418 9.501 12,327,845 -0.17(-1.80%)
Mar 27, 2002 9.892 9.927 9.627 9.675 18,053,698 -0.58(-5.67%)
Mar 26, 2002 10.31 10.43 10.18 10.26 4,657,635 -0.03(-0.29%)
Mar 25, 2002 10.55 10.60 10.24 10.29 3,387,371 -0.19(-1.80%)
Mar 22, 2002 10.41 10.61 10.31 10.47 3,037,037 +0.03(+0.32%)
Mar 21, 2002 10.64 10.66 10.32 10.44 5,210,318 -0.24(-2.23%)
Mar 20, 2002 10.69 10.84 10.65 10.68 4,484,280 -0.05(-0.45%)
Mar 19, 2002 10.68 10.83 10.65 10.73 3,978,711 -0.02(-0.15%)
Mar 18, 2002 10.71 10.76 10.58 10.74 3,815,323 +0.06(+0.53%)
Mar 15, 2002 10.58 10.71 10.49 10.69 6,391,187 +0.14(+1.33%)
Mar 14, 2002 10.56 10.65 10.51 10.55 3,138,815 -0.02(-0.19%)
Mar 13, 2002 10.74 10.74 10.48 10.57 6,791,957 -0.16(-1.50%)
Mar 12, 2002 10.69 10.76 10.58 10.73 5,979,242 -0.12(-1.08%)
Mar 11, 2002 10.79 10.94 10.75 10.85 7,063,466 +0.06(+0.60%)
Mar 08, 2002 10.69 10.87 10.67 10.78 6,635,515 +0.16(+1.51%)
Mar 07, 2002 10.69 10.69 10.40 10.62 7,659,337 +0.03(+0.27%)
Mar 06, 2002 10.28 10.66 10.26 10.59 5,384,277 +0.41(+4.02%)
Mar 05, 2002 10.40 10.50 10.14 10.18 8,439,737 -0.31(-2.92%)
Mar 04, 2002 9.950 10.50 9.918 10.49 11,053,655 +0.66(+6.67%)
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.