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 (%)
Feb 28, 2002 9.688 9.751 9.533 9.534 7,473,297 -0.18(-1.89%)
Feb 27, 2002 9.726 9.983 9.629 9.718 5,470,955 +0.01(+0.12%)
Feb 26, 2002 9.900 9.900 9.561 9.707 6,781,991 -0.19(-1.96%)
Feb 25, 2002 9.556 9.920 9.553 9.900 6,073,168 +0.34(+3.60%)
Feb 22, 2002 9.370 9.614 9.077 9.556 966,439 +0.13(+1.39%)
Feb 21, 2002 9.536 9.668 9.392 9.425 2,657,709 -0.18(-1.91%)
Feb 20, 2002 9.611 9.627 9.230 9.609 6,862,326 -0.07(-0.75%)
Feb 19, 2002 9.652 9.764 9.586 9.682 5,427,163 -0.06(-0.59%)
Feb 18, 2002 9.693 9.880 9.635 9.740 7,083,097 +0.00(+0.00%)
Feb 15, 2002 9.693 9.880 9.635 9.740 7,077,057 +0.05(+0.48%)
Feb 14, 2002 9.726 9.743 9.577 9.693 3,747,672 -0.02(-0.17%)
Feb 13, 2002 9.471 9.751 9.470 9.710 4,660,655 +0.17(+1.82%)
Feb 12, 2002 9.619 9.627 9.470 9.536 6,503,837 +0.08(+0.80%)
Feb 11, 2002 9.048 9.488 9.039 9.460 1,872,477 +0.45(+4.94%)
Feb 08, 2002 9.006 9.173 8.892 9.015 5,937,866 -0.04(-0.48%)
Feb 07, 2002 9.246 9.304 9.054 9.058 5,281,593 -0.21(-2.30%)
Feb 06, 2002 9.064 9.296 8.965 9.271 8,331,616 +0.24(+2.66%)
Feb 05, 2002 9.271 9.374 8.942 9.031 13,796,834 -0.34(-3.59%)
Feb 04, 2002 9.668 9.687 9.298 9.367 5,322,667 -0.32(-3.32%)
Feb 01, 2002 9.536 9.726 9.486 9.688 3,940,054 +0.10(+1.00%)
Jan 31, 2002 9.496 9.597 9.395 9.592 3,407,304 +0.14(+1.45%)
Jan 30, 2002 9.269 9.495 9.188 9.455 6,609,240 +0.19(+2.00%)
Jan 29, 2002 9.354 9.437 9.215 9.269 6,175,248 -0.10(-1.03%)
Jan 28, 2002 9.288 9.437 9.279 9.366 2,985,996 +0.11(+1.20%)
Jan 25, 2002 9.241 9.334 9.221 9.255 3,634,719 -0.00(-0.04%)
Jan 24, 2002 9.119 9.316 9.114 9.258 6,254,073 +0.20(+2.19%)
Jan 23, 2002 8.990 9.235 8.841 9.059 4,992,869 +0.10(+1.09%)
Jan 22, 2002 8.998 9.089 8.953 8.962 4,191,026 +0.02(+0.22%)
Jan 21, 2002 8.905 9.155 8.827 8.942 5,869,913 +0.00(+0.00%)
Jan 18, 2002 8.905 9.155 8.827 8.942 5,839,712 +0.04(+0.41%)
Jan 17, 2002 8.692 9.039 8.526 8.905 10,796,944 +0.30(+3.44%)
Jan 16, 2002 8.857 8.884 8.609 8.609 26,486,490 -0.43(-4.78%)
Jan 15, 2002 8.897 9.076 8.750 9.041 10,638,992 +0.04(+0.40%)
Jan 14, 2002 9.039 9.104 8.963 9.005 4,159,013 -0.10(-1.11%)
Jan 11, 2002 9.205 9.271 9.064 9.106 7,719,437 -0.18(-1.93%)
Jan 10, 2002 9.660 9.764 9.235 9.284 6,151,993 -0.17(-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.