Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.111 8.169 7.905 7.976 4,521,279 -0.09(-1.17%)
Oct 30, 2002 8.193 8.302 7.996 8.070 3,893,634 -0.08(-1.00%)
Oct 29, 2002 8.125 8.211 7.962 8.151 2,894,174 -0.03(-0.40%)
Oct 28, 2002 8.434 8.451 8.145 8.184 4,157,619 -0.11(-1.28%)
Oct 25, 2002 8.186 8.317 8.012 8.290 3,033,718 +0.09(+1.15%)
Oct 24, 2002 8.443 8.476 8.148 8.196 4,870,742 -0.25(-2.90%)
Oct 23, 2002 8.376 8.456 8.244 8.441 5,090,629 +0.03(+0.37%)
Oct 22, 2002 8.395 8.467 8.202 8.409 5,210,842 -0.15(-1.76%)
Oct 21, 2002 8.017 8.578 7.957 8.560 4,901,249 +0.50(+6.22%)
Oct 18, 2002 7.896 8.108 7.832 8.058 2,438,693 +0.03(+0.37%)
Oct 17, 2002 8.070 8.173 7.934 8.029 4,503,760 +0.22(+2.80%)
Oct 16, 2002 8.067 8.100 7.765 7.810 3,907,830 -0.26(-3.18%)
Oct 15, 2002 7.896 8.067 7.840 8.067 4,000,859 +0.47(+6.21%)
Oct 14, 2002 7.636 7.681 7.499 7.595 815,515 -0.04(-0.54%)
Oct 11, 2002 7.449 7.698 7.449 7.636 3,828,090 +0.29(+4.01%)
Oct 10, 2002 6.986 7.367 6.910 7.342 4,916,049 +0.32(+4.55%)
Oct 09, 2002 7.138 7.251 6.969 7.022 6,097,640 -0.29(-4.01%)
Oct 08, 2002 7.309 7.439 7.085 7.315 4,353,343 +0.04(+0.59%)
Oct 07, 2002 7.469 7.615 7.219 7.272 4,079,088 -0.20(-2.64%)
Oct 04, 2002 7.607 7.664 7.297 7.469 4,089,961 -0.06(-0.86%)
Oct 03, 2002 7.559 7.671 7.489 7.534 4,516,144 -0.02(-0.31%)
Oct 02, 2002 7.681 7.779 7.535 7.557 3,985,153 -0.12(-1.51%)
Oct 01, 2002 7.393 7.698 7.208 7.673 5,515,604 +0.40(+5.48%)
Sep 30, 2002 7.350 7.453 7.168 7.274 6,126,938 -0.22(-2.96%)
Sep 27, 2002 7.724 7.739 7.466 7.496 4,235,546 -0.23(-2.94%)
Sep 26, 2002 7.502 7.764 7.441 7.722 5,237,724 +0.26(+3.51%)
Sep 25, 2002 7.234 7.499 7.218 7.461 5,013,608 +0.31(+4.33%)
Sep 24, 2002 7.239 7.358 7.141 7.151 6,450,426 -0.09(-1.19%)
Sep 23, 2002 7.251 7.294 7.184 7.237 3,371,402 -0.07(-0.93%)
Sep 20, 2002 7.218 7.332 7.214 7.305 5,569,669 +0.06(+0.78%)
Sep 19, 2002 7.160 7.481 7.095 7.249 4,289,008 -0.00(-0.05%)
Sep 18, 2002 7.343 7.347 7.080 7.252 4,897,020 -0.09(-1.24%)
Sep 17, 2002 7.588 7.623 7.310 7.343 3,279,883 -0.16(-2.18%)
Sep 16, 2002 7.568 7.595 7.466 7.507 3,232,462 -0.04(-0.50%)
Sep 13, 2002 7.656 7.656 7.421 7.545 5,641,858 -0.25(-3.23%)
Sep 12, 2002 7.792 7.830 7.689 7.797 6,128,449 -0.00(-0.02%)
Sep 11, 2002 7.996 8.009 7.780 7.799 4,363,612 +0.05(+0.68%)
Sep 10, 2002 7.656 7.780 7.645 7.746 3,321,867 +0.08(+1.10%)
Sep 09, 2002 7.416 7.681 7.218 7.661 5,002,735 +0.25(+3.30%)
Sep 06, 2002 7.532 7.547 7.400 7.416 3,751,673 +0.02(+0.25%)
Sep 05, 2002 7.474 7.474 7.325 7.398 4,361,800 -0.12(-1.56%)
Sep 04, 2002 7.593 7.593 7.358 7.515 6,267,086 -0.09(-1.22%)
Sep 03, 2002 7.921 7.954 7.582 7.608 5,386,933 -0.47(-5.78%)
Aug 30, 2002 8.058 8.222 8.001 8.075 3,136,412 +0.02(+0.21%)
Aug 29, 2002 8.045 8.158 7.976 8.058 1,238,375 -0.02(-0.23%)
Aug 28, 2002 8.116 8.181 8.047 8.077 4,166,680 -0.08(-0.95%)
Aug 27, 2002 8.029 8.202 7.954 8.154 6,232,049 +0.22(+2.80%)
Aug 26, 2002 7.946 7.961 7.764 7.933 2,316,064 +0.05(+0.63%)
Aug 23, 2002 8.053 8.053 7.858 7.883 2,455,910 -0.18(-2.22%)
Aug 22, 2002 8.053 8.075 7.946 8.062 3,244,846 +0.03(+0.41%)
Aug 21, 2002 8.029 8.100 7.870 8.029 3,284,715 +0.11(+1.40%)
Aug 20, 2002 8.012 8.012 7.822 7.918 2,464,065 +0.13(+1.64%)
Aug 16, 2002 7.847 7.861 7.714 7.790 3,415,500 -0.06(-0.72%)
Aug 15, 2002 7.901 8.063 7.736 7.847 2,597,870 -0.05(-0.69%)
Aug 14, 2002 7.739 7.913 7.449 7.901 3,870,980 +0.16(+2.01%)
Aug 13, 2002 7.764 8.053 7.746 7.746 2,962,738 -0.18(-2.30%)
Aug 12, 2002 7.934 8.004 7.797 7.928 2,525,984 +0.25(+3.32%)
Aug 07, 2002 7.487 7.696 7.370 7.673 5,063,748 +0.24(+3.16%)
Aug 06, 2002 7.284 7.780 7.160 7.438 13,943,807 +0.11(+1.49%)
Aug 05, 2002 7.678 7.731 7.294 7.328 6,448,312 -0.40(-5.12%)
Aug 02, 2002 8.128 8.131 7.607 7.724 9,131,358 -0.40(-4.97%)
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.