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 (%)
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%)
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.