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 (%)
Mar 29, 2002 9.226 9.272 8.949 9.028 13,005,954 +0.00(+0.00%)
Mar 28, 2002 9.226 9.272 8.949 9.028 12,974,169 -0.17(-1.80%)
Mar 27, 2002 9.399 9.432 9.148 9.193 19,000,218 -0.55(-5.67%)
Mar 26, 2002 9.792 9.909 9.674 9.745 4,901,826 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.730 9.774 3,564,964 -0.18(-1.80%)
Mar 22, 2002 9.895 10.08 9.799 9.953 3,196,262 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.803 9.921 5,483,484 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,719,382 -0.05(-0.45%)
Mar 19, 2002 10.15 10.29 10.12 10.19 4,187,307 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,015,352 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.969 10.16 6,726,264 +0.13(+1.34%)
Mar 14, 2002 10.04 10.12 9.991 10.02 3,303,376 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.956 10.04 7,148,046 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,721 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,789 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,983,401 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.882 10.09 8,060,900 +0.03(+0.27%)
Mar 06, 2002 9.772 10.13 9.745 10.06 5,666,564 +0.39(+4.02%)
Mar 05, 2002 9.879 9.973 9.634 9.676 8,882,215 -0.29(-2.92%)
Mar 04, 2002 9.454 9.981 9.424 9.967 11,633,175 +0.62(+6.67%)
Mar 01, 2002 9.124 9.440 9.069 9.344 6,694,161 +0.28(+3.14%)
Feb 28, 2002 9.206 9.265 9.058 9.059 7,865,107 -0.17(-1.89%)
Feb 27, 2002 9.242 9.486 9.149 9.234 5,757,786 +0.01(+0.12%)
Feb 26, 2002 9.407 9.407 9.085 9.223 7,137,557 -0.18(-1.96%)
Feb 25, 2002 9.080 9.426 9.077 9.407 6,391,571 +0.33(+3.60%)
Feb 22, 2002 8.904 9.135 8.625 9.080 1,017,108 +0.12(+1.39%)
Feb 21, 2002 9.061 9.187 8.924 8.956 2,797,047 -0.17(-1.91%)
Feb 20, 2002 9.132 9.148 8.770 9.130 7,222,104 -0.07(-0.75%)
Feb 19, 2002 9.171 9.278 9.108 9.199 5,711,698 -0.06(-0.59%)
Feb 18, 2002 9.210 9.388 9.155 9.254 7,454,449 +0.00(+0.00%)
Feb 15, 2002 9.210 9.388 9.155 9.254 7,448,093 +0.04(+0.48%)
Feb 14, 2002 9.242 9.258 9.100 9.210 3,944,155 -0.02(-0.17%)
Feb 13, 2002 9.000 9.265 8.998 9.226 4,905,004 +0.17(+1.82%)
Feb 12, 2002 9.140 9.148 8.998 9.061 6,844,820 +0.07(+0.81%)
Feb 11, 2002 8.597 9.015 8.589 8.989 1,970,647 +0.42(+4.94%)
Feb 08, 2002 8.558 8.716 8.449 8.565 6,249,176 -0.04(-0.48%)
Feb 07, 2002 8.786 8.841 8.603 8.606 5,558,496 -0.20(-2.30%)
Feb 06, 2002 8.613 8.833 8.518 8.809 8,768,426 +0.23(+2.66%)
Feb 05, 2002 8.809 8.907 8.496 8.581 14,520,173 -0.32(-3.59%)
Feb 04, 2002 9.187 9.204 8.834 8.901 5,601,723 -0.31(-3.32%)
Feb 01, 2002 9.061 9.242 9.014 9.206 4,146,623 +0.09(+1.00%)
Jan 31, 2002 9.023 9.119 8.927 9.114 3,585,942 +0.13(+1.45%)
Jan 30, 2002 8.808 9.022 8.731 8.984 6,955,749 +0.18(+2.00%)
Jan 29, 2002 8.888 8.967 8.756 8.808 6,499,003 -0.09(-1.03%)
Jan 28, 2002 8.825 8.967 8.817 8.899 3,142,546 +0.11(+1.20%)
Jan 25, 2002 8.781 8.869 8.762 8.794 3,825,280 -0.00(-0.04%)
Jan 24, 2002 8.665 8.852 8.660 8.797 6,581,961 +0.19(+2.19%)
Jan 23, 2002 8.542 8.775 8.400 8.608 5,254,635 +0.09(+1.09%)
Jan 22, 2002 8.550 8.636 8.507 8.515 4,410,753 +0.02(+0.22%)
Jan 21, 2002 8.462 8.699 8.388 8.496 6,177,661 +0.00(+0.00%)
Jan 18, 2002 8.462 8.699 8.388 8.496 6,145,876 +0.03(+0.41%)
Jan 17, 2002 8.259 8.589 8.101 8.462 11,363,006 +0.28(+3.44%)
Jan 16, 2002 8.416 8.441 8.180 8.180 27,875,122 -0.41(-4.78%)
Jan 15, 2002 8.454 8.624 8.314 8.591 11,196,772 +0.03(+0.40%)
Jan 14, 2002 8.589 8.650 8.517 8.556 4,377,061 -0.10(-1.11%)
Jan 11, 2002 8.746 8.809 8.613 8.652 8,124,152 -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.