Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 28.65 29.57 28.63 28.92 1,477,600 +0.22(+0.78%)
May 28, 2002 29.15 29.23 28.51 28.70 1,206,800 -0.75(-2.55%)
May 27, 2002 29.65 29.73 29.45 29.45 1,113,800 +0.00(+0.00%)
May 24, 2002 29.65 29.73 29.45 29.45 1,113,800 -0.03(-0.10%)
May 23, 2002 28.48 29.48 28.45 29.48 1,545,400 +1.13(+3.99%)
May 22, 2002 28.50 28.76 28.10 28.35 749,100 +0.11(+0.39%)
May 21, 2002 29.20 29.37 28.16 28.24 1,477,900 -0.54(-1.86%)
May 20, 2002 29.34 29.34 28.73 28.77 673,400 -0.57(-1.93%)
May 17, 2002 29.10 29.59 29.05 29.34 1,273,700 +0.31(+1.07%)
May 16, 2002 29.12 29.27 28.52 29.03 1,445,200 -0.34(-1.16%)
May 15, 2002 29.20 29.74 29.08 29.37 1,275,000 -0.33(-1.11%)
May 14, 2002 29.41 29.70 29.08 29.70 1,214,600 +1.04(+3.61%)
May 13, 2002 28.38 28.85 28.08 28.67 1,004,800 +0.31(+1.09%)
May 10, 2002 29.17 29.22 28.16 28.36 1,241,600 -0.43(-1.49%)
May 09, 2002 29.20 29.70 28.68 28.79 1,604,300 -0.04(-0.12%)
May 08, 2002 28.25 29.02 27.88 28.82 1,781,100 +1.29(+4.69%)
May 07, 2002 27.38 27.75 27.02 27.53 1,447,500 +0.49(+1.81%)
May 06, 2002 27.73 27.96 27.02 27.04 1,500,900 -0.68(-2.45%)
May 03, 2002 26.79 28.45 26.55 27.72 3,107,200 +0.93(+3.49%)
May 02, 2002 26.89 27.03 26.27 26.79 2,024,400 -0.07(-0.26%)
May 01, 2002 26.75 27.25 25.98 26.86 1,931,100 +0.16(+0.60%)
Apr 30, 2002 25.92 27.17 25.88 26.70 2,141,800 +0.90(+3.49%)
Apr 29, 2002 27.17 27.20 25.79 25.80 2,708,800 -1.40(-5.13%)
Apr 26, 2002 27.45 27.65 27.08 27.19 1,046,600 -0.19(-0.69%)
Apr 25, 2002 27.40 27.51 26.85 27.38 2,495,000 -0.66(-2.34%)
Apr 24, 2002 28.65 28.69 28.04 28.04 1,343,000 -0.59(-2.04%)
Apr 23, 2002 28.85 29.01 28.55 28.62 877,600 +0.02(+0.07%)
Apr 22, 2002 28.95 29.11 28.20 28.60 1,252,300 -0.77(-2.62%)
Apr 19, 2002 29.52 29.70 29.27 29.37 1,595,200 +0.41(+1.42%)
Apr 18, 2002 28.95 29.00 28.39 28.96 1,479,900 -0.12(-0.40%)
Apr 17, 2002 29.50 29.55 28.73 29.08 939,900 -0.24(-0.84%)
Apr 16, 2002 28.80 29.53 28.77 29.32 1,558,800 +1.02(+3.62%)
Apr 15, 2002 28.25 28.62 28.15 28.30 1,038,600 +0.17(+0.60%)
Apr 12, 2002 29.05 29.05 27.88 28.12 2,067,100 -0.85(-2.93%)
Apr 11, 2002 29.05 29.40 28.95 28.98 1,793,300 -0.27(-0.94%)
Apr 10, 2002 28.92 29.32 28.83 29.25 1,536,700 +0.20(+0.69%)
Apr 09, 2002 28.25 29.25 28.23 29.05 2,334,200 +0.86(+3.07%)
Apr 08, 2002 27.92 28.30 27.47 28.18 1,323,500 -0.36(-1.24%)
Apr 05, 2002 28.39 28.73 28.20 28.54 1,457,200 +0.20(+0.71%)
Apr 04, 2002 28.00 28.50 27.89 28.34 1,987,800 +0.58(+2.07%)
Apr 03, 2002 28.50 28.60 27.76 27.76 1,880,300 -0.68(-2.37%)
Apr 02, 2002 28.65 28.65 28.26 28.44 2,427,900 -0.23(-0.80%)
Apr 01, 2002 28.42 28.68 28.05 28.67 2,717,500 -0.02(-0.09%)
Mar 29, 2002 29.33 29.47 28.45 28.70 4,091,900 +0.00(+0.00%)
Mar 28, 2002 29.33 29.47 28.45 28.70 4,081,900 -0.52(-1.80%)
Mar 27, 2002 29.88 29.98 29.08 29.22 5,977,800 -1.76(-5.67%)
Mar 26, 2002 31.12 31.50 30.75 30.98 1,542,200 -0.09(-0.29%)
Mar 25, 2002 31.85 32.01 30.92 31.07 1,121,600 -0.57(-1.80%)
Mar 22, 2002 31.45 32.04 31.14 31.64 1,005,600 +0.10(+0.32%)
Mar 21, 2002 32.13 32.19 31.16 31.54 1,725,200 -0.72(-2.23%)
Mar 20, 2002 32.30 32.75 32.15 32.26 1,484,800 -0.15(-0.45%)
Mar 19, 2002 32.25 32.72 32.17 32.40 1,317,400 -0.05(-0.15%)
Mar 18, 2002 32.35 32.51 31.95 32.45 1,263,300 +0.17(+0.53%)
Mar 15, 2002 31.95 32.35 31.68 32.28 2,116,200 +0.42(+1.33%)
Mar 14, 2002 31.90 32.17 31.75 31.86 1,039,300 -0.06(-0.19%)
Mar 13, 2002 32.42 32.44 31.64 31.92 2,248,900 -0.49(-1.50%)
Mar 12, 2002 32.30 32.51 31.95 32.40 1,979,800 -0.35(-1.08%)
Mar 11, 2002 32.60 33.04 32.46 32.76 2,338,800 +0.20(+0.60%)
Mar 08, 2002 32.30 32.83 32.22 32.56 2,197,100 +0.48(+1.51%)
Mar 07, 2002 32.30 32.30 31.41 32.08 2,536,100 +0.09(+0.27%)
Mar 06, 2002 31.06 32.20 30.98 31.99 1,782,800 +1.24(+4.02%)
Mar 05, 2002 31.40 31.70 30.62 30.75 2,794,500 -0.93(-2.92%)
Mar 04, 2002 30.05 31.73 29.95 31.68 3,660,000 +1.98(+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.