Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 10, 2002 9.179 9.278 8.775 8.822 6,474,529 -0.16(-1.79%)
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.