Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.10 25.42 24.92 25.42 1,131,500 +0.20(+0.79%)
Dec 30, 2002 25.00 25.23 24.66 25.23 1,407,100 +0.07(+0.28%)
Dec 27, 2002 25.24 25.31 24.97 25.16 1,078,200 -0.07(-0.28%)
Dec 26, 2002 25.05 25.69 25.02 25.23 993,000 +0.23(+0.90%)
Dec 24, 2002 24.80 25.08 24.80 25.00 709,100 +0.14(+0.56%)
Dec 23, 2002 25.08 25.08 24.69 24.86 1,691,400 -0.34(-1.35%)
Dec 20, 2002 24.95 25.27 24.71 25.20 3,323,400 +0.33(+1.31%)
Dec 19, 2002 25.02 25.17 24.67 24.88 1,406,400 -0.18(-0.74%)
Dec 18, 2002 25.25 25.31 24.92 25.06 1,064,400 -0.18(-0.71%)
Dec 17, 2002 25.27 25.73 25.17 25.24 979,900 -0.26(-1.02%)
Dec 16, 2002 25.21 25.70 25.15 25.50 1,359,300 +0.43(+1.74%)
Dec 13, 2002 25.33 25.35 24.92 25.07 1,229,700 -0.45(-1.78%)
Dec 12, 2002 25.92 25.92 25.35 25.52 1,660,800 -0.33(-1.28%)
Dec 11, 2002 25.88 26.08 25.65 25.85 1,355,200 +0.01(+0.04%)
Dec 10, 2002 25.73 25.86 25.30 25.84 1,184,200 +0.26(+1.04%)
Dec 09, 2002 25.92 25.92 25.49 25.58 1,089,700 -0.51(-1.96%)
Dec 06, 2002 25.95 26.25 25.75 26.08 1,238,300 +0.08(+0.31%)
Dec 05, 2002 26.07 26.26 25.92 26.00 1,508,500 -0.04(-0.13%)
Dec 04, 2002 26.28 26.39 25.83 26.04 1,923,900 -0.24(-0.91%)
Dec 03, 2002 26.12 26.59 26.02 26.28 1,796,300 -0.26(-0.98%)
Dec 02, 2002 26.58 26.95 26.26 26.54 1,888,100 +0.46(+1.78%)
Nov 29, 2002 25.73 26.28 25.70 26.08 850,000 +0.27(+1.03%)
Nov 27, 2002 24.95 25.92 24.86 25.81 1,834,100 +1.23(+4.98%)
Nov 26, 2002 25.38 25.43 24.52 24.58 3,377,600 -1.21(-4.71%)
Nov 25, 2002 26.20 26.45 25.51 25.80 1,846,400 -0.18(-0.67%)
Nov 22, 2002 26.10 26.36 25.95 25.98 1,642,700 -0.12(-0.48%)
Nov 21, 2002 26.05 26.38 25.75 26.10 2,247,100 -0.01(-0.06%)
Nov 20, 2002 26.25 26.50 25.80 26.11 1,507,200 -0.14(-0.51%)
Nov 19, 2002 26.30 26.36 26.04 26.25 1,150,600 -0.14(-0.53%)
Nov 18, 2002 26.44 26.50 26.02 26.39 1,574,100 +0.01(+0.04%)
Nov 15, 2002 26.42 26.60 25.85 26.38 1,414,500 -0.04(-0.17%)
Nov 14, 2002 25.98 26.64 25.92 26.42 1,726,300 +0.69(+2.70%)
Nov 13, 2002 25.20 25.96 25.10 25.73 2,020,500 +0.68(+2.74%)
Nov 12, 2002 24.49 25.48 24.33 25.05 1,983,300 +0.56(+2.29%)
Nov 11, 2002 25.17 25.30 24.49 24.49 1,318,500 -1.01(-3.98%)
Nov 08, 2002 25.44 25.70 25.00 25.50 1,195,600 +0.23(+0.91%)
Nov 07, 2002 25.27 25.74 25.12 25.27 1,401,400 -0.50(-1.96%)
Nov 06, 2002 25.62 26.00 25.12 25.77 1,435,100 +0.15(+0.59%)
Nov 05, 2002 24.50 25.76 24.50 25.62 1,681,700 +0.94(+3.81%)
Nov 04, 2002 24.62 25.58 24.42 24.68 1,384,100 +0.39(+1.61%)
Nov 01, 2002 23.88 24.51 23.65 24.30 1,435,600 +0.21(+0.85%)
Oct 31, 2002 24.50 24.67 23.88 24.09 1,496,900 -0.29(-1.17%)
Oct 30, 2002 24.75 25.08 24.15 24.38 1,289,100 -0.25(-1.00%)
Oct 29, 2002 24.54 24.80 24.05 24.62 958,200 -0.10(-0.40%)
Oct 28, 2002 25.48 25.52 24.60 24.72 1,376,500 -0.32(-1.28%)
Oct 25, 2002 24.73 25.12 24.20 25.04 1,004,400 +0.29(+1.15%)
Oct 24, 2002 25.50 25.60 24.61 24.75 1,612,600 -0.74(-2.90%)
Oct 23, 2002 25.30 25.54 24.90 25.50 1,685,400 +0.10(+0.37%)
Oct 22, 2002 25.36 25.58 24.77 25.40 1,725,200 -0.46(-1.76%)
Oct 21, 2002 24.21 25.91 24.04 25.86 1,622,700 +1.52(+6.22%)
Oct 18, 2002 23.85 24.49 23.66 24.34 807,400 +0.09(+0.37%)
Oct 17, 2002 24.38 24.68 23.96 24.25 1,491,100 +0.66(+2.80%)
Oct 16, 2002 24.36 24.46 23.45 23.59 1,293,800 -0.77(-3.18%)
Oct 15, 2002 23.85 24.36 23.68 24.36 1,324,600 +1.42(+6.21%)
Oct 14, 2002 23.07 23.20 22.65 22.94 270,000 -0.12(-0.54%)
Oct 11, 2002 22.50 23.25 22.50 23.07 1,267,400 +0.89(+4.01%)
Oct 10, 2002 21.10 22.25 20.87 22.17 1,627,600 +0.96(+4.55%)
Oct 09, 2002 21.56 21.90 21.05 21.21 2,018,800 -0.89(-4.01%)
Oct 08, 2002 22.08 22.47 21.40 22.09 1,441,300 +0.13(+0.59%)
Oct 07, 2002 22.56 23.00 21.80 21.96 1,350,500 -0.59(-2.64%)
Oct 04, 2002 22.98 23.15 22.04 22.56 1,354,100 -0.20(-0.86%)
Oct 03, 2002 22.83 23.17 22.62 22.75 1,495,200 -0.07(-0.31%)
Oct 02, 2002 23.20 23.50 22.76 22.83 1,319,400 -0.35(-1.51%)
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.