Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.517 8.701 8.509 8.633 2,567,364 +0.09(+1.03%)
Nov 27, 2002 8.260 8.583 8.232 8.545 5,539,767 +0.41(+4.98%)
Nov 26, 2002 8.401 8.421 8.120 8.140 10,201,798 -0.40(-4.71%)
Nov 25, 2002 8.674 8.757 8.446 8.542 5,576,918 -0.06(-0.67%)
Nov 22, 2002 8.641 8.727 8.591 8.600 4,961,657 -0.04(-0.48%)
Nov 21, 2002 8.625 8.734 8.525 8.641 6,787,204 -0.00(-0.06%)
Nov 20, 2002 8.691 8.774 8.542 8.646 4,552,389 -0.04(-0.51%)
Nov 19, 2002 8.707 8.727 8.621 8.691 3,475,304 -0.05(-0.53%)
Nov 18, 2002 8.754 8.774 8.616 8.737 4,754,456 +0.00(+0.04%)
Nov 15, 2002 8.749 8.807 8.558 8.734 4,272,395 -0.01(-0.17%)
Nov 14, 2002 8.600 8.820 8.580 8.749 5,214,165 +0.23(+2.70%)
Nov 13, 2002 8.343 8.595 8.310 8.519 6,102,775 +0.23(+2.74%)
Nov 12, 2002 8.108 8.434 8.053 8.292 5,990,415 +0.19(+2.29%)
Nov 11, 2002 8.335 8.376 8.106 8.106 3,982,434 -0.34(-3.98%)
Nov 08, 2002 8.423 8.509 8.277 8.443 3,611,224 +0.08(+0.91%)
Nov 07, 2002 8.368 8.520 8.318 8.366 4,232,828 -0.17(-1.96%)
Nov 06, 2002 8.484 8.606 8.318 8.534 4,334,616 +0.05(+0.59%)
Nov 05, 2002 8.113 8.530 8.111 8.484 5,079,454 +0.31(+3.81%)
Nov 04, 2002 8.153 8.467 8.087 8.173 4,180,574 +0.13(+1.61%)
Nov 01, 2002 7.905 8.115 7.830 8.044 4,336,126 +0.07(+0.85%)
Oct 31, 2002 8.111 8.169 7.905 7.976 4,521,279 -0.09(-1.17%)
Oct 30, 2002 8.193 8.302 7.996 8.070 3,893,634 -0.08(-1.00%)
Oct 29, 2002 8.125 8.211 7.962 8.151 2,894,174 -0.03(-0.40%)
Oct 28, 2002 8.434 8.451 8.145 8.184 4,157,619 -0.11(-1.28%)
Oct 25, 2002 8.186 8.317 8.012 8.290 3,033,718 +0.09(+1.15%)
Oct 24, 2002 8.443 8.476 8.148 8.196 4,870,742 -0.25(-2.90%)
Oct 23, 2002 8.376 8.456 8.244 8.441 5,090,629 +0.03(+0.37%)
Oct 22, 2002 8.395 8.467 8.202 8.409 5,210,842 -0.15(-1.76%)
Oct 21, 2002 8.017 8.578 7.957 8.560 4,901,249 +0.50(+6.22%)
Oct 18, 2002 7.896 8.108 7.832 8.058 2,438,693 +0.03(+0.37%)
Oct 17, 2002 8.070 8.173 7.934 8.029 4,503,760 +0.22(+2.80%)
Oct 16, 2002 8.067 8.100 7.765 7.810 3,907,830 -0.26(-3.18%)
Oct 15, 2002 7.896 8.067 7.840 8.067 4,000,859 +0.47(+6.21%)
Oct 14, 2002 7.636 7.681 7.499 7.595 815,515 -0.04(-0.54%)
Oct 11, 2002 7.449 7.698 7.449 7.636 3,828,090 +0.29(+4.01%)
Oct 10, 2002 6.986 7.367 6.910 7.342 4,916,049 +0.32(+4.55%)
Oct 09, 2002 7.138 7.251 6.969 7.022 6,097,640 -0.29(-4.01%)
Oct 08, 2002 7.309 7.439 7.085 7.315 4,353,343 +0.04(+0.59%)
Oct 07, 2002 7.469 7.615 7.219 7.272 4,079,088 -0.20(-2.64%)
Oct 04, 2002 7.607 7.664 7.297 7.469 4,089,961 -0.06(-0.86%)
Oct 03, 2002 7.559 7.671 7.489 7.534 4,516,144 -0.02(-0.31%)
Oct 02, 2002 7.681 7.779 7.535 7.557 3,985,153 -0.12(-1.51%)
Oct 01, 2002 7.393 7.698 7.208 7.673 5,515,604 +0.40(+5.48%)
Sep 30, 2002 7.350 7.453 7.168 7.274 6,126,938 -0.22(-2.96%)
Sep 27, 2002 7.724 7.739 7.466 7.496 4,235,546 -0.23(-2.94%)
Sep 26, 2002 7.502 7.764 7.441 7.722 5,237,724 +0.26(+3.51%)
Sep 25, 2002 7.234 7.499 7.218 7.461 5,013,608 +0.31(+4.33%)
Sep 24, 2002 7.239 7.358 7.141 7.151 6,450,426 -0.09(-1.19%)
Sep 23, 2002 7.251 7.294 7.184 7.237 3,371,402 -0.07(-0.93%)
Sep 20, 2002 7.218 7.332 7.214 7.305 5,569,669 +0.06(+0.78%)
Sep 19, 2002 7.160 7.481 7.095 7.249 4,289,008 -0.00(-0.05%)
Sep 18, 2002 7.343 7.347 7.080 7.252 4,897,020 -0.09(-1.24%)
Sep 17, 2002 7.588 7.623 7.310 7.343 3,279,883 -0.16(-2.18%)
Sep 16, 2002 7.568 7.595 7.466 7.507 3,232,462 -0.04(-0.50%)
Sep 13, 2002 7.656 7.656 7.421 7.545 5,641,858 -0.25(-3.23%)
Sep 12, 2002 7.792 7.830 7.689 7.797 6,128,449 -0.00(-0.02%)
Sep 11, 2002 7.996 8.009 7.780 7.799 4,363,612 +0.05(+0.68%)
Sep 10, 2002 7.656 7.780 7.645 7.746 3,321,867 +0.08(+1.10%)
Sep 09, 2002 7.416 7.681 7.218 7.661 5,002,735 +0.25(+3.30%)
Sep 06, 2002 7.532 7.547 7.400 7.416 3,751,673 +0.02(+0.25%)
Sep 05, 2002 7.474 7.474 7.325 7.398 4,361,800 -0.12(-1.56%)
Sep 04, 2002 7.593 7.593 7.358 7.515 6,267,086 -0.09(-1.22%)
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.