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 (%)
Jun 28, 2002 8.535 8.728 8.338 8.418 6,432,562 -0.22(-2.53%)
Jun 27, 2002 8.503 8.653 8.338 8.637 3,438,433 +0.10(+1.16%)
Jun 26, 2002 8.181 8.557 8.142 8.538 5,232,813 +0.14(+1.72%)
Jun 25, 2002 8.591 8.747 8.392 8.393 3,446,378 -0.28(-3.23%)
Jun 21, 2002 8.511 8.716 8.511 8.673 5,326,250 -0.09(-1.01%)
Jun 20, 2002 8.905 9.015 8.755 8.761 2,972,199 -0.11(-1.22%)
Jun 19, 2002 8.928 9.101 8.870 8.870 4,295,261 -0.14(-1.61%)
Jun 18, 2002 8.761 9.046 8.757 9.015 4,777,703 +0.21(+2.43%)
Jun 17, 2002 8.483 8.857 8.480 8.801 3,290,967 +0.32(+3.78%)
Jun 14, 2002 8.543 8.590 8.404 8.480 5,487,064 -0.18(-2.04%)
Jun 12, 2002 8.865 8.873 8.535 8.656 6,532,991 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.864 3,275,076 -0.14(-1.59%)
Jun 10, 2002 8.952 9.188 8.906 9.007 2,691,887 +0.05(+0.54%)
Jun 07, 2002 8.676 9.087 8.662 8.958 4,718,589 +0.06(+0.69%)
Jun 06, 2002 9.093 9.152 8.895 8.897 3,429,534 -0.20(-2.23%)
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.