Emerson Electric (NY: EMR )

92.20 USD +0.48 (+0.52%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.20 22.51 21.65 21.97 2,028,500 -0.67(-2.96%)
Sep 27, 2002 23.33 23.38 22.55 22.64 1,402,300 -0.69(-2.94%)
Sep 26, 2002 22.66 23.45 22.48 23.33 1,734,100 +0.79(+3.51%)
Sep 25, 2002 21.85 22.65 21.80 22.54 1,659,900 +0.93(+4.33%)
Sep 24, 2002 21.86 22.23 21.57 21.60 2,135,600 -0.26(-1.19%)
Sep 23, 2002 21.90 22.03 21.70 21.86 1,116,200 -0.20(-0.93%)
Sep 20, 2002 21.80 22.14 21.79 22.07 1,844,000 +0.17(+0.78%)
Sep 19, 2002 21.62 22.59 21.43 21.89 1,420,000 -0.01(-0.05%)
Sep 18, 2002 22.18 22.19 21.39 21.91 1,621,300 -0.27(-1.24%)
Sep 17, 2002 22.92 23.02 22.08 22.18 1,085,900 -0.49(-2.18%)
Sep 16, 2002 22.86 22.94 22.55 22.67 1,070,200 -0.12(-0.50%)
Sep 13, 2002 23.12 23.12 22.42 22.79 1,867,900 -0.76(-3.23%)
Sep 12, 2002 23.54 23.65 23.23 23.55 2,029,000 -0.01(-0.02%)
Sep 11, 2002 24.15 24.19 23.50 23.55 1,444,700 +0.16(+0.68%)
Sep 10, 2002 23.12 23.50 23.09 23.39 1,099,800 +0.26(+1.10%)
Sep 09, 2002 22.40 23.20 21.80 23.14 1,656,300 +0.74(+3.30%)
Sep 06, 2002 22.75 22.80 22.35 22.40 1,242,100 +0.06(+0.25%)
Sep 05, 2002 22.58 22.58 22.12 22.34 1,444,100 -0.36(-1.56%)
Sep 04, 2002 22.93 22.93 22.23 22.70 2,074,900 -0.28(-1.22%)
Sep 03, 2002 23.92 24.02 22.90 22.98 1,783,500 -1.41(-5.78%)
Aug 30, 2002 24.34 24.83 24.17 24.39 1,038,400 +0.05(+0.21%)
Aug 29, 2002 24.30 24.64 24.09 24.34 410,000 -0.05(-0.23%)
Aug 28, 2002 24.51 24.71 24.30 24.39 1,379,500 -0.23(-0.95%)
Aug 27, 2002 24.25 24.77 24.02 24.63 2,063,300 +0.67(+2.80%)
Aug 26, 2002 24.00 24.05 23.45 23.96 766,800 +0.15(+0.63%)
Aug 23, 2002 24.33 24.33 23.74 23.81 813,100 -0.54(-2.22%)
Aug 22, 2002 24.33 24.39 24.00 24.35 1,074,300 +0.10(+0.41%)
Aug 21, 2002 24.25 24.46 23.77 24.25 1,087,500 +0.33(+1.40%)
Aug 20, 2002 24.20 24.20 23.62 23.92 815,800 +0.39(+1.64%)
Aug 16, 2002 23.70 23.75 23.30 23.53 1,130,800 -0.17(-0.72%)
Aug 15, 2002 23.86 24.36 23.36 23.70 860,100 -0.16(-0.69%)
Aug 14, 2002 23.38 23.90 22.50 23.86 1,281,600 +0.47(+2.01%)
Aug 13, 2002 23.45 24.33 23.39 23.39 980,900 -0.55(-2.30%)
Aug 12, 2002 23.96 24.17 23.55 23.95 836,300 +0.77(+3.32%)
Aug 07, 2002 22.61 23.25 22.26 23.17 1,676,500 +0.71(+3.16%)
Aug 06, 2002 22.00 23.50 21.62 22.46 4,616,500 +0.33(+1.49%)
Aug 05, 2002 23.19 23.35 22.03 22.14 2,134,900 -1.19(-5.12%)
Aug 02, 2002 24.55 24.56 22.98 23.33 3,023,200 -1.22(-4.97%)
Aug 01, 2002 25.40 25.77 24.55 24.55 1,914,300 -0.93(-3.63%)
Jul 31, 2002 25.42 25.48 24.70 25.48 1,540,300 +0.05(+0.20%)
Jul 30, 2002 24.90 25.75 24.33 25.42 1,690,000 +0.46(+1.84%)
Jul 29, 2002 25.10 25.24 24.62 24.96 2,272,600 +0.38(+1.53%)
Jul 26, 2002 24.61 24.99 23.95 24.59 1,531,700 -0.15(-0.61%)
Jul 25, 2002 24.12 24.95 23.62 24.74 1,566,700 +0.11(+0.45%)
Jul 24, 2002 23.00 24.68 22.92 24.63 1,575,100 +1.05(+4.43%)
Jul 23, 2002 23.50 23.98 23.12 23.58 1,852,700 -0.03(-0.11%)
Jul 22, 2002 24.50 25.05 23.50 23.61 2,198,100 -0.94(-3.85%)
Jul 19, 2002 24.88 25.30 24.36 24.55 1,926,100 -0.91(-3.59%)
Jul 17, 2002 25.60 25.83 24.67 25.47 1,292,300 -0.06(-0.24%)
Jul 12, 2002 25.91 26.30 25.21 25.53 1,239,200 -0.14(-0.56%)
Jul 11, 2002 25.27 25.95 24.87 25.67 1,561,400 +0.05(+0.21%)
Jul 10, 2002 26.61 26.62 25.55 25.62 1,253,700 -0.55(-2.10%)
Jul 09, 2002 26.55 26.75 26.40 26.17 926,500 -0.55(-2.08%)
Jul 08, 2002 27.00 27.00 26.73 26.73 855,500 -0.35(-1.29%)
Jul 05, 2002 26.27 27.29 26.16 27.08 641,600 +0.93(+3.54%)
Jul 04, 2002 26.17 26.55 25.50 26.15 780,000 +0.00(+0.00%)
Jul 03, 2002 26.17 26.55 25.50 26.15 1,334,600 +0.09(+0.35%)
Jul 02, 2002 26.60 26.88 25.67 26.06 1,423,100 -0.48(-1.81%)
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.