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, 2003 7.500 7.511 7.331 7.405 4,169,825 -0.05(-0.72%)
Feb 27, 2003 7.441 7.554 7.409 7.458 6,467,537 +0.02(+0.23%)
Feb 26, 2003 7.458 7.526 7.417 7.441 4,283,297 -0.02(-0.21%)
Feb 25, 2003 7.283 7.471 7.236 7.456 4,069,386 +0.08(+1.15%)
Feb 24, 2003 7.504 7.505 7.368 7.371 4,251,194 -0.17(-2.27%)
Feb 21, 2003 7.425 7.543 7.343 7.543 3,789,046 +0.14(+1.89%)
Feb 20, 2003 7.511 7.543 7.346 7.403 3,337,704 -0.00(-0.02%)
Feb 19, 2003 7.483 7.485 7.337 7.405 3,088,830 -0.08(-1.05%)
Feb 18, 2003 7.228 7.483 7.228 7.483 4,331,609 +0.25(+3.50%)
Feb 14, 2003 7.118 7.230 7.032 7.230 4,215,278 +0.09(+1.28%)
Feb 13, 2003 7.219 7.219 7.063 7.139 5,381,138 -0.08(-1.09%)
Feb 12, 2003 7.236 7.272 7.176 7.217 4,323,663 +0.01(+0.13%)
Feb 11, 2003 7.299 7.376 7.181 7.208 4,952,999 -0.05(-0.72%)
Feb 10, 2003 7.197 7.293 7.084 7.260 4,375,154 +0.06(+0.87%)
Feb 07, 2003 7.217 7.236 7.084 7.197 4,882,755 +0.00(+0.00%)
Feb 06, 2003 7.323 7.376 7.169 7.197 4,750,213 -0.20(-2.74%)
Feb 05, 2003 7.488 7.567 7.356 7.400 4,551,877 -0.01(-0.17%)
Feb 04, 2003 7.362 7.483 7.272 7.412 6,516,167 +0.01(+0.19%)
Feb 03, 2003 7.406 7.433 7.320 7.398 4,015,352 +0.02(+0.21%)
Jan 31, 2003 7.236 7.461 7.222 7.383 4,707,622 +0.12(+1.65%)
Jan 30, 2003 7.456 7.472 7.235 7.263 3,711,809 -0.23(-3.11%)
Jan 29, 2003 7.334 7.527 7.202 7.496 3,928,580 +0.06(+0.80%)
Jan 28, 2003 7.394 7.452 7.305 7.436 3,655,232 +0.07(+0.90%)
Jan 27, 2003 7.276 7.438 7.276 7.370 4,651,363 -0.06(-0.85%)
Jan 24, 2003 7.686 7.688 7.379 7.433 3,757,579 -0.25(-3.30%)
Jan 23, 2003 7.590 7.699 7.477 7.686 6,256,805 +0.14(+1.79%)
Jan 22, 2003 7.747 7.749 7.521 7.551 5,507,641 -0.20(-2.54%)
Jan 21, 2003 7.944 7.952 7.740 7.747 3,334,208 -0.18(-2.30%)
Jan 17, 2003 7.881 8.015 7.864 7.930 3,297,337 -0.07(-0.87%)
Jan 16, 2003 8.079 8.180 7.971 7.999 4,232,759 -0.08(-0.97%)
Jan 15, 2003 8.196 8.218 8.023 8.078 2,938,807 -0.08(-0.96%)
Jan 14, 2003 8.164 8.227 8.086 8.156 2,994,112 +0.03(+0.39%)
Jan 13, 2003 8.117 8.216 8.038 8.125 2,804,676 +0.04(+0.53%)
Jan 10, 2003 8.175 8.180 8.021 8.083 4,353,541 -0.09(-1.14%)
Jan 09, 2003 8.106 8.240 8.094 8.175 3,348,828 +0.09(+1.07%)
Jan 08, 2003 8.274 8.306 8.029 8.089 3,147,950 -0.13(-1.55%)
Jan 07, 2003 8.251 8.285 8.185 8.216 3,014,136 -0.08(-0.93%)
Jan 06, 2003 8.210 8.336 8.172 8.293 3,315,772 +0.08(+1.02%)
Jan 03, 2003 8.243 8.245 8.089 8.210 2,473,798 -0.05(-0.55%)
Jan 02, 2003 8.031 8.267 7.994 8.256 4,085,278 +0.26(+3.21%)
Dec 31, 2002 7.897 7.999 7.842 7.999 3,596,431 +0.06(+0.79%)
Dec 30, 2002 7.865 7.938 7.758 7.936 4,472,415 +0.02(+0.28%)
Dec 27, 2002 7.941 7.963 7.856 7.914 3,427,019 -0.02(-0.28%)
Dec 26, 2002 7.881 8.083 7.873 7.936 3,156,214 +0.07(+0.90%)
Dec 24, 2002 7.803 7.892 7.803 7.865 2,253,848 +0.04(+0.56%)
Dec 23, 2002 7.889 7.889 7.768 7.821 5,376,052 -0.11(-1.35%)
Dec 20, 2002 7.850 7.952 7.774 7.928 10,563,305 +0.10(+1.31%)
Dec 19, 2002 7.873 7.917 7.763 7.826 4,470,190 -0.06(-0.74%)
Dec 18, 2002 7.943 7.963 7.842 7.884 3,383,156 -0.06(-0.71%)
Dec 17, 2002 7.952 8.094 7.920 7.941 3,114,576 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.023 4,320,485 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.842 7.886 3,908,556 -0.14(-1.78%)
Dec 12, 2002 8.156 8.156 7.976 8.029 5,278,791 -0.10(-1.28%)
Dec 11, 2002 8.141 8.204 8.070 8.133 4,307,453 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.960 8.130 3,763,936 +0.08(+1.04%)
Dec 09, 2002 8.156 8.156 8.018 8.046 3,463,571 -0.16(-1.96%)
Dec 06, 2002 8.164 8.259 8.101 8.207 3,935,891 +0.03(+0.31%)
Dec 05, 2002 8.202 8.263 8.156 8.182 4,794,711 -0.01(-0.13%)
Dec 04, 2002 8.268 8.303 8.127 8.193 6,115,045 -0.08(-0.91%)
Dec 03, 2002 8.219 8.366 8.188 8.268 5,709,473 -0.08(-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.