Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.893 7.905 7.714 7.792 3,962,499 -0.06(-0.72%)
Feb 27, 2003 7.830 7.949 7.797 7.848 6,145,967 +0.02(+0.23%)
Feb 26, 2003 7.848 7.919 7.805 7.830 4,070,329 -0.02(-0.21%)
Feb 25, 2003 7.664 7.861 7.615 7.847 3,867,054 +0.09(+1.15%)
Feb 24, 2003 7.896 7.898 7.754 7.757 4,039,822 -0.18(-2.27%)
Feb 21, 2003 7.813 7.938 7.727 7.938 3,600,652 +0.15(+1.89%)
Feb 20, 2003 7.905 7.938 7.731 7.790 3,171,751 -0.00(-0.02%)
Feb 19, 2003 7.875 7.876 7.721 7.792 2,935,252 -0.08(-1.05%)
Feb 18, 2003 7.607 7.875 7.607 7.875 4,116,239 +0.27(+3.50%)
Feb 14, 2003 7.491 7.608 7.400 7.608 4,005,691 +0.10(+1.28%)
Feb 13, 2003 7.597 7.597 7.433 7.512 5,113,585 -0.08(-1.09%)
Feb 12, 2003 7.615 7.653 7.552 7.595 4,108,688 +0.01(+0.13%)
Feb 11, 2003 7.681 7.762 7.557 7.585 4,706,733 -0.05(-0.72%)
Feb 10, 2003 7.573 7.674 7.454 7.640 4,157,619 +0.07(+0.87%)
Feb 07, 2003 7.595 7.615 7.454 7.573 4,639,982 +0.00(+0.00%)
Feb 06, 2003 7.706 7.762 7.544 7.573 4,514,030 -0.21(-2.74%)
Feb 05, 2003 7.880 7.962 7.741 7.787 4,325,555 -0.01(-0.17%)
Feb 04, 2003 7.747 7.875 7.653 7.800 6,192,180 +0.01(+0.19%)
Feb 03, 2003 7.794 7.822 7.703 7.785 3,815,707 +0.02(+0.21%)
Jan 31, 2003 7.615 7.852 7.600 7.769 4,473,556 +0.13(+1.65%)
Jan 30, 2003 7.847 7.863 7.613 7.643 3,527,256 -0.24(-3.11%)
Jan 29, 2003 7.717 7.921 7.578 7.888 3,733,249 +0.06(+0.80%)
Jan 28, 2003 7.780 7.842 7.688 7.825 3,473,492 +0.07(+0.90%)
Jan 27, 2003 7.656 7.827 7.656 7.756 4,420,094 -0.07(-0.85%)
Jan 24, 2003 8.088 8.090 7.765 7.822 3,570,750 -0.27(-3.30%)
Jan 23, 2003 7.987 8.101 7.868 8.088 5,945,713 +0.14(+1.79%)
Jan 22, 2003 8.153 8.154 7.914 7.946 5,233,798 -0.21(-2.54%)
Jan 21, 2003 8.360 8.368 8.145 8.153 3,168,429 -0.19(-2.30%)
Jan 17, 2003 8.294 8.434 8.275 8.345 3,133,392 -0.07(-0.87%)
Jan 16, 2003 8.502 8.608 8.388 8.418 4,022,304 -0.08(-0.97%)
Jan 15, 2003 8.625 8.648 8.443 8.500 2,792,688 -0.08(-0.96%)
Jan 14, 2003 8.591 8.658 8.509 8.583 2,845,243 +0.03(+0.39%)
Jan 13, 2003 8.542 8.646 8.459 8.550 2,665,225 +0.04(+0.53%)
Jan 10, 2003 8.603 8.608 8.441 8.505 4,137,080 -0.10(-1.14%)
Jan 09, 2003 8.530 8.671 8.517 8.603 3,182,323 +0.09(+1.07%)
Jan 08, 2003 8.707 8.740 8.449 8.512 2,991,432 -0.13(-1.55%)
Jan 07, 2003 8.683 8.719 8.613 8.646 2,864,272 -0.08(-0.93%)
Jan 06, 2003 8.639 8.772 8.600 8.727 3,150,910 +0.09(+1.02%)
Jan 03, 2003 8.674 8.676 8.512 8.639 2,350,799 -0.05(-0.55%)
Jan 02, 2003 8.451 8.699 8.413 8.688 3,882,156 +0.27(+3.21%)
Dec 31, 2002 8.310 8.418 8.252 8.418 3,417,614 +0.07(+0.79%)
Dec 30, 2002 8.277 8.353 8.164 8.351 4,250,044 +0.02(+0.28%)
Dec 27, 2002 8.356 8.380 8.267 8.328 3,256,625 -0.02(-0.28%)
Dec 26, 2002 8.294 8.505 8.285 8.351 2,999,285 +0.07(+0.90%)
Dec 24, 2002 8.211 8.305 8.211 8.277 2,141,785 +0.05(+0.56%)
Dec 23, 2002 8.302 8.302 8.174 8.231 5,108,752 -0.11(-1.35%)
Dec 20, 2002 8.260 8.368 8.181 8.343 10,038,091 +0.11(+1.31%)
Dec 19, 2002 8.285 8.332 8.169 8.236 4,247,930 -0.06(-0.74%)
Dec 18, 2002 8.358 8.380 8.252 8.297 3,214,943 -0.06(-0.71%)
Dec 17, 2002 8.368 8.517 8.335 8.356 2,959,717 -0.09(-1.02%)
Dec 16, 2002 8.347 8.509 8.327 8.443 4,105,668 +0.14(+1.74%)
Dec 13, 2002 8.385 8.393 8.252 8.298 3,714,220 -0.15(-1.78%)
Dec 12, 2002 8.583 8.583 8.393 8.449 5,016,327 -0.11(-1.28%)
Dec 11, 2002 8.567 8.633 8.492 8.558 4,093,284 +0.00(+0.04%)
Dec 10, 2002 8.517 8.563 8.376 8.555 3,576,791 +0.09(+1.04%)
Dec 09, 2002 8.583 8.583 8.438 8.467 3,291,360 -0.17(-1.96%)
Dec 06, 2002 8.591 8.691 8.525 8.636 3,740,196 +0.03(+0.31%)
Dec 05, 2002 8.631 8.696 8.583 8.610 4,556,316 -0.01(-0.13%)
Dec 04, 2002 8.701 8.737 8.552 8.621 5,811,002 -0.08(-0.91%)
Dec 03, 2002 8.649 8.803 8.616 8.701 5,425,595 -0.09(-0.98%)
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.