Emerson Electric (NY: EMR )

91.27 USD -0.27 (-0.29%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 25.92 27.17 25.88 26.70 2,141,800 +0.90(+3.49%)
Apr 29, 2002 27.17 27.20 25.79 25.80 2,708,800 -1.40(-5.13%)
Apr 26, 2002 27.45 27.65 27.08 27.19 1,046,600 -0.19(-0.69%)
Apr 25, 2002 27.40 27.51 26.85 27.38 2,495,000 -0.66(-2.34%)
Apr 24, 2002 28.65 28.69 28.04 28.04 1,343,000 -0.59(-2.04%)
Apr 23, 2002 28.85 29.01 28.55 28.62 877,600 +0.02(+0.07%)
Apr 22, 2002 28.95 29.11 28.20 28.60 1,252,300 -0.77(-2.62%)
Apr 19, 2002 29.52 29.70 29.27 29.37 1,595,200 +0.41(+1.42%)
Apr 18, 2002 28.95 29.00 28.39 28.96 1,479,900 -0.12(-0.40%)
Apr 17, 2002 29.50 29.55 28.73 29.08 939,900 -0.24(-0.84%)
Apr 16, 2002 28.80 29.53 28.77 29.32 1,558,800 +1.02(+3.62%)
Apr 15, 2002 28.25 28.62 28.15 28.30 1,038,600 +0.17(+0.60%)
Apr 12, 2002 29.05 29.05 27.88 28.12 2,067,100 -0.85(-2.93%)
Apr 11, 2002 29.05 29.40 28.95 28.98 1,793,300 -0.27(-0.94%)
Apr 10, 2002 28.92 29.32 28.83 29.25 1,536,700 +0.20(+0.69%)
Apr 09, 2002 28.25 29.25 28.23 29.05 2,334,200 +0.86(+3.07%)
Apr 08, 2002 27.92 28.30 27.47 28.18 1,323,500 -0.36(-1.24%)
Apr 05, 2002 28.39 28.73 28.20 28.54 1,457,200 +0.20(+0.71%)
Apr 04, 2002 28.00 28.50 27.89 28.34 1,987,800 +0.58(+2.07%)
Apr 03, 2002 28.50 28.60 27.76 27.76 1,880,300 -0.68(-2.37%)
Apr 02, 2002 28.65 28.65 28.26 28.44 2,427,900 -0.23(-0.80%)
Apr 01, 2002 28.42 28.68 28.05 28.67 2,717,500 -0.02(-0.09%)
Mar 29, 2002 29.33 29.47 28.45 28.70 4,091,900 +0.00(+0.00%)
Mar 28, 2002 29.33 29.47 28.45 28.70 4,081,900 -0.52(-1.80%)
Mar 27, 2002 29.88 29.98 29.08 29.22 5,977,800 -1.76(-5.67%)
Mar 26, 2002 31.12 31.50 30.75 30.98 1,542,200 -0.09(-0.29%)
Mar 25, 2002 31.85 32.01 30.92 31.07 1,121,600 -0.57(-1.80%)
Mar 22, 2002 31.45 32.04 31.14 31.64 1,005,600 +0.10(+0.32%)
Mar 21, 2002 32.13 32.19 31.16 31.54 1,725,200 -0.72(-2.23%)
Mar 20, 2002 32.30 32.75 32.15 32.26 1,484,800 -0.15(-0.45%)
Mar 19, 2002 32.25 32.72 32.17 32.40 1,317,400 -0.05(-0.15%)
Mar 18, 2002 32.35 32.51 31.95 32.45 1,263,300 +0.17(+0.53%)
Mar 15, 2002 31.95 32.35 31.68 32.28 2,116,200 +0.42(+1.33%)
Mar 14, 2002 31.90 32.17 31.75 31.86 1,039,300 -0.06(-0.19%)
Mar 13, 2002 32.42 32.44 31.64 31.92 2,248,900 -0.49(-1.50%)
Mar 12, 2002 32.30 32.51 31.95 32.40 1,979,800 -0.35(-1.08%)
Mar 11, 2002 32.60 33.04 32.46 32.76 2,338,800 +0.20(+0.60%)
Mar 08, 2002 32.30 32.83 32.22 32.56 2,197,100 +0.48(+1.51%)
Mar 07, 2002 32.30 32.30 31.41 32.08 2,536,100 +0.09(+0.27%)
Mar 06, 2002 31.06 32.20 30.98 31.99 1,782,800 +1.24(+4.02%)
Mar 05, 2002 31.40 31.70 30.62 30.75 2,794,500 -0.93(-2.92%)
Mar 04, 2002 30.05 31.73 29.95 31.68 3,660,000 +1.98(+6.67%)
Mar 01, 2002 29.00 30.00 28.83 29.70 2,106,100 +0.91(+3.14%)
Feb 28, 2002 29.26 29.45 28.79 28.80 2,474,500 -0.55(-1.89%)
Feb 27, 2002 29.38 30.15 29.08 29.35 1,811,500 +0.03(+0.12%)
Feb 26, 2002 29.90 29.90 28.88 29.32 2,245,600 -0.58(-1.96%)
Feb 25, 2002 28.86 29.96 28.85 29.90 2,010,900 +1.04(+3.60%)
Feb 22, 2002 28.30 29.04 27.42 28.86 320,000 +0.40(+1.39%)
Feb 21, 2002 28.80 29.20 28.36 28.46 880,000 -0.55(-1.91%)
Feb 20, 2002 29.02 29.08 27.88 29.02 2,272,200 -0.22(-0.75%)
Feb 19, 2002 29.15 29.49 28.95 29.24 1,797,000 -0.18(-0.59%)
Feb 18, 2002 29.27 29.84 29.10 29.42 2,345,300 +0.00(+0.00%)
Feb 15, 2002 29.27 29.84 29.10 29.42 2,343,300 +0.14(+0.48%)
Feb 14, 2002 29.38 29.42 28.92 29.27 1,240,900 -0.05(-0.17%)
Feb 13, 2002 28.61 29.45 28.60 29.33 1,543,200 +0.53(+1.82%)
Feb 12, 2002 29.05 29.08 28.60 28.80 2,153,500 +0.23(+0.81%)
Feb 11, 2002 27.33 28.66 27.30 28.57 620,000 +1.34(+4.94%)
Feb 08, 2002 27.20 27.70 26.86 27.23 1,966,100 -0.13(-0.48%)
Feb 07, 2002 27.92 28.10 27.34 27.36 1,748,800 -0.64(-2.30%)
Feb 06, 2002 27.38 28.08 27.08 28.00 2,758,700 +0.73(+2.66%)
Feb 05, 2002 28.00 28.31 27.00 27.27 4,568,300 -1.02(-3.59%)
Feb 04, 2002 29.20 29.25 28.08 28.29 1,762,400 -0.97(-3.32%)
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.