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 (%)
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%)
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.