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 (%)
May 31, 2002 9.015 9.303 9.008 9.101 4,696,025 +0.07(+0.78%)
May 28, 2002 9.172 9.196 8.971 9.030 3,835,383 -0.24(-2.55%)
May 27, 2002 9.329 9.353 9.266 9.266 3,539,816 +0.00(+0.00%)
May 24, 2002 9.329 9.353 9.266 9.266 3,539,816 -0.01(-0.10%)
May 23, 2002 8.960 9.276 8.952 9.276 4,911,503 +0.36(+3.99%)
May 22, 2002 8.967 9.049 8.842 8.920 2,380,747 +0.03(+0.39%)
May 21, 2002 9.186 9.241 8.861 8.886 4,696,978 -0.17(-1.86%)
May 20, 2002 9.232 9.232 9.038 9.054 2,140,161 -0.18(-1.93%)
May 17, 2002 9.156 9.312 9.141 9.232 4,048,001 +0.10(+1.07%)
May 16, 2002 9.164 9.211 8.975 9.134 4,593,053 -0.11(-1.16%)
May 15, 2002 9.188 9.356 9.148 9.241 4,052,133 -0.10(-1.11%)
May 14, 2002 9.252 9.345 9.148 9.345 3,860,173 +0.33(+3.61%)
May 13, 2002 8.928 9.078 8.834 9.019 3,193,398 +0.10(+1.09%)
May 10, 2002 9.180 9.194 8.859 8.922 3,945,983 -0.14(-1.49%)
May 09, 2002 9.188 9.345 9.026 9.057 5,098,695 -0.01(-0.12%)
May 08, 2002 8.889 9.133 8.771 9.068 5,660,591 +0.41(+4.69%)
May 07, 2002 8.614 8.732 8.502 8.662 4,600,362 +0.15(+1.81%)
May 06, 2002 8.724 8.799 8.503 8.508 4,770,075 -0.21(-2.45%)
May 03, 2002 8.428 8.952 8.354 8.722 9,875,127 +0.29(+3.49%)
May 02, 2002 8.462 8.505 8.267 8.428 6,433,833 -0.02(-0.26%)
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.