Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.582 8.998 8.568 8.839 6,468,502 +0.30(+3.49%)
Apr 29, 2002 8.998 9.005 8.538 8.541 8,180,912 -0.46(-5.13%)
Apr 26, 2002 9.089 9.155 8.968 9.003 3,160,862 -0.06(-0.69%)
Apr 25, 2002 9.072 9.109 8.890 9.066 7,535,210 -0.22(-2.34%)
Apr 24, 2002 9.486 9.500 9.283 9.283 4,056,026 -0.19(-2.04%)
Apr 23, 2002 9.553 9.606 9.453 9.476 2,650,461 +0.01(+0.07%)
Apr 22, 2002 9.586 9.640 9.337 9.470 3,782,101 -0.25(-2.62%)
Apr 19, 2002 9.776 9.836 9.692 9.725 4,817,702 +0.14(+1.42%)
Apr 18, 2002 9.586 9.601 9.399 9.589 4,469,482 -0.04(-0.40%)
Apr 17, 2002 9.768 9.783 9.511 9.627 2,838,614 -0.08(-0.84%)
Apr 16, 2002 9.536 9.778 9.526 9.708 4,707,769 +0.34(+3.62%)
Apr 15, 2002 9.354 9.476 9.321 9.369 3,136,701 +0.06(+0.60%)
Apr 12, 2002 9.619 9.619 9.230 9.313 6,242,899 -0.28(-2.93%)
Apr 11, 2002 9.619 9.735 9.586 9.594 5,415,989 -0.09(-0.94%)
Apr 10, 2002 9.577 9.707 9.548 9.685 4,641,025 +0.07(+0.69%)
Apr 09, 2002 9.354 9.685 9.347 9.619 7,049,574 +0.29(+3.07%)
Apr 08, 2002 9.246 9.370 9.096 9.332 3,997,134 -0.12(-1.24%)
Apr 05, 2002 9.400 9.511 9.337 9.450 4,400,925 +0.07(+0.71%)
Apr 04, 2002 9.271 9.435 9.236 9.384 6,003,403 +0.19(+2.07%)
Apr 03, 2002 9.437 9.470 9.192 9.193 5,678,739 -0.22(-2.37%)
Apr 02, 2002 9.486 9.486 9.359 9.417 7,332,559 -0.08(-0.80%)
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.