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 (%)
Oct 31, 2002 7.709 7.764 7.512 7.580 4,757,363 -0.09(-1.17%)
Oct 30, 2002 7.786 7.890 7.599 7.670 4,096,944 -0.08(-1.00%)
Oct 29, 2002 7.721 7.803 7.567 7.747 3,045,297 -0.03(-0.40%)
Oct 28, 2002 8.016 8.031 7.740 7.778 4,374,714 -0.10(-1.28%)
Oct 25, 2002 7.780 7.904 7.615 7.879 3,192,127 +0.09(+1.15%)
Oct 24, 2002 8.024 8.055 7.744 7.789 5,125,074 -0.23(-2.90%)
Oct 23, 2002 7.961 8.036 7.835 8.022 5,356,443 +0.03(+0.37%)
Oct 22, 2002 7.978 8.047 7.795 7.992 5,482,933 -0.14(-1.76%)
Oct 21, 2002 7.619 8.153 7.563 8.135 5,157,173 +0.48(+6.22%)
Oct 18, 2002 7.504 7.706 7.443 7.659 2,566,033 +0.03(+0.37%)
Oct 17, 2002 7.670 7.767 7.541 7.630 4,738,929 +0.21(+2.80%)
Oct 16, 2002 7.666 7.698 7.380 7.423 4,111,882 -0.24(-3.18%)
Oct 15, 2002 7.504 7.666 7.451 7.666 4,209,769 +0.45(+6.21%)
Oct 14, 2002 7.257 7.300 7.127 7.218 858,098 -0.04(-0.54%)
Oct 11, 2002 7.080 7.316 7.080 7.257 4,027,979 +0.28(+4.01%)
Oct 10, 2002 6.639 7.001 6.567 6.977 5,172,746 +0.30(+4.55%)
Oct 09, 2002 6.784 6.891 6.623 6.674 6,416,036 -0.28(-4.01%)
Oct 08, 2002 6.946 7.070 6.733 6.952 4,580,658 +0.04(+0.59%)
Oct 07, 2002 7.098 7.237 6.861 6.911 4,292,083 -0.19(-2.64%)
Oct 04, 2002 7.229 7.284 6.935 7.098 4,303,524 -0.06(-0.86%)
Oct 03, 2002 7.183 7.290 7.117 7.160 4,751,960 -0.02(-0.31%)
Oct 02, 2002 7.300 7.393 7.161 7.182 4,193,242 -0.11(-1.51%)
Oct 01, 2002 7.026 7.316 6.850 7.292 5,803,608 +0.38(+5.48%)
Sep 30, 2002 6.985 7.083 6.812 6.913 6,446,864 -0.21(-2.96%)
Sep 27, 2002 7.341 7.355 7.095 7.124 4,456,710 -0.22(-2.94%)
Sep 26, 2002 7.130 7.379 7.072 7.339 5,511,218 +0.25(+3.51%)
Sep 25, 2002 6.875 7.127 6.859 7.091 5,275,400 +0.29(+4.33%)
Sep 24, 2002 6.880 6.993 6.787 6.796 6,787,243 -0.08(-1.19%)
Sep 23, 2002 6.891 6.932 6.828 6.878 3,547,443 -0.06(-0.93%)
Sep 20, 2002 6.859 6.968 6.856 6.943 5,860,496 +0.05(+0.78%)
Sep 19, 2002 6.804 7.109 6.743 6.889 4,512,963 -0.00(-0.05%)
Sep 18, 2002 6.979 6.982 6.729 6.892 5,152,724 -0.09(-1.24%)
Sep 17, 2002 7.212 7.245 6.947 6.979 3,451,146 -0.16(-2.18%)
Sep 16, 2002 7.193 7.218 7.095 7.135 3,401,249 -0.04(-0.50%)
Sep 13, 2002 7.276 7.276 7.053 7.171 5,936,454 -0.24(-3.23%)
Sep 12, 2002 7.405 7.441 7.308 7.410 6,448,453 -0.00(-0.02%)
Sep 11, 2002 7.599 7.611 7.394 7.412 4,591,464 +0.05(+0.68%)
Sep 10, 2002 7.276 7.394 7.265 7.361 3,495,322 +0.08(+1.10%)
Sep 09, 2002 7.048 7.300 6.859 7.281 5,263,959 +0.23(+3.30%)
Sep 06, 2002 7.158 7.172 7.032 7.048 3,947,572 +0.02(+0.25%)
Sep 05, 2002 7.103 7.103 6.962 7.031 4,589,557 -0.11(-1.56%)
Sep 04, 2002 7.216 7.216 6.993 7.143 6,594,330 -0.09(-1.22%)
Sep 03, 2002 7.528 7.559 7.205 7.231 5,668,219 -0.44(-5.78%)
Aug 30, 2002 7.659 7.814 7.604 7.674 3,300,184 +0.02(+0.21%)
Aug 29, 2002 7.646 7.753 7.580 7.659 1,303,038 -0.02(-0.23%)
Aug 28, 2002 7.714 7.775 7.648 7.676 4,384,249 -0.07(-0.95%)
Aug 27, 2002 7.630 7.795 7.559 7.750 6,557,463 +0.21(+2.80%)
Aug 26, 2002 7.552 7.566 7.379 7.539 2,437,000 +0.05(+0.63%)
Aug 23, 2002 7.654 7.654 7.468 7.492 2,584,148 -0.17(-2.22%)
Aug 22, 2002 7.654 7.674 7.552 7.662 3,414,279 +0.03(+0.41%)
Aug 21, 2002 7.630 7.698 7.479 7.630 3,456,231 +0.11(+1.40%)
Aug 20, 2002 7.615 7.615 7.434 7.525 2,592,729 +0.12(+1.64%)
Aug 16, 2002 7.457 7.471 7.331 7.404 3,593,844 -0.05(-0.72%)
Aug 15, 2002 7.509 7.663 7.352 7.457 2,733,521 -0.05(-0.69%)
Aug 14, 2002 7.355 7.520 7.080 7.509 4,073,108 +0.15(+2.01%)
Aug 13, 2002 7.379 7.654 7.361 7.361 3,117,441 -0.17(-2.30%)
Aug 12, 2002 7.541 7.607 7.410 7.534 2,657,881 +0.24(+3.32%)
Aug 07, 2002 7.116 7.314 7.004 7.292 5,328,157 +0.22(+3.16%)
Aug 06, 2002 6.922 7.394 6.804 7.069 14,671,899 +0.10(+1.49%)
Aug 05, 2002 7.297 7.347 6.932 6.965 6,785,018 -0.38(-5.12%)
Aug 02, 2002 7.725 7.728 7.229 7.341 9,608,163 -0.38(-4.97%)
Aug 01, 2002 7.992 8.109 7.725 7.725 6,083,920 -0.29(-3.63%)
Jul 31, 2002 8.000 8.016 7.772 8.016 4,895,294 +0.02(+0.20%)
Jul 30, 2002 7.835 8.102 7.654 8.000 5,371,062 +0.14(+1.84%)
Jul 29, 2002 7.898 7.942 7.747 7.855 7,222,649 +0.12(+1.53%)
Jul 26, 2002 7.745 7.863 7.536 7.737 4,867,962 -0.05(-0.61%)
Jul 25, 2002 7.591 7.851 7.434 7.784 4,979,197 +0.03(+0.45%)
Jul 24, 2002 7.237 7.766 7.210 7.750 5,005,894 +0.33(+4.43%)
Jul 23, 2002 7.394 7.544 7.276 7.421 5,888,146 -0.01(-0.11%)
Jul 22, 2002 7.709 7.882 7.394 7.429 6,985,877 -0.30(-3.85%)
Jul 19, 2002 7.827 7.959 7.666 7.726 6,121,422 -0.29(-3.59%)
Jul 17, 2002 8.055 8.126 7.764 8.014 4,107,114 -0.02(-0.24%)
Jul 12, 2002 8.151 8.275 7.932 8.033 3,938,355 -0.05(-0.56%)
Jul 11, 2002 7.953 8.165 7.825 8.079 4,962,353 +0.02(+0.21%)
Jul 10, 2002 8.374 8.376 8.039 8.061 3,984,438 -0.17(-2.10%)
Jul 09, 2002 8.354 8.415 8.307 8.234 2,944,550 -0.17(-2.08%)
Jul 08, 2002 8.496 8.496 8.409 8.409 2,718,901 -0.11(-1.29%)
Jul 05, 2002 8.267 8.587 8.231 8.519 2,039,096 +0.29(+3.54%)
Jul 04, 2002 8.234 8.354 8.025 8.228 2,478,952 +0.00(+0.00%)
Jul 03, 2002 8.234 8.354 8.025 8.228 4,241,550 +0.03(+0.35%)
Jul 02, 2002 8.370 8.456 8.079 8.200 4,522,816 -0.15(-1.81%)
Jul 01, 2002 8.418 8.527 8.316 8.351 3,500,407 -0.07(-0.80%)
Jun 28, 2002 8.535 8.728 8.338 8.418 6,432,562 -0.22(-2.53%)
Jun 27, 2002 8.503 8.653 8.338 8.637 3,438,433 +0.10(+1.16%)
Jun 26, 2002 8.181 8.557 8.142 8.538 5,232,813 +0.14(+1.72%)
Jun 25, 2002 8.591 8.747 8.392 8.393 3,446,378 -0.28(-3.23%)
Jun 21, 2002 8.511 8.716 8.511 8.673 5,326,250 -0.09(-1.01%)
Jun 20, 2002 8.905 9.015 8.755 8.761 2,972,199 -0.11(-1.22%)
Jun 19, 2002 8.928 9.101 8.870 8.870 4,295,261 -0.14(-1.61%)
Jun 18, 2002 8.761 9.046 8.757 9.015 4,777,703 +0.21(+2.43%)
Jun 17, 2002 8.483 8.857 8.480 8.801 3,290,967 +0.32(+3.78%)
Jun 14, 2002 8.543 8.590 8.404 8.480 5,487,064 -0.18(-2.04%)
Jun 12, 2002 8.865 8.873 8.535 8.656 6,532,991 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.864 3,275,076 -0.14(-1.59%)
Jun 10, 2002 8.952 9.188 8.906 9.007 2,691,887 +0.05(+0.54%)
Jun 07, 2002 8.676 9.087 8.662 8.958 4,718,589 +0.06(+0.69%)
Jun 06, 2002 9.093 9.152 8.895 8.897 3,429,534 -0.20(-2.23%)
Jun 05, 2002 9.093 9.172 8.967 9.100 4,412,216 -0.00(-0.02%)
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%)
May 01, 2002 8.417 8.573 8.173 8.450 6,137,313 +0.05(+0.60%)
Apr 30, 2002 8.156 8.551 8.142 8.400 6,806,947 +0.28(+3.49%)
Apr 29, 2002 8.551 8.557 8.113 8.116 8,608,955 -0.44(-5.13%)
Apr 26, 2002 8.637 8.700 8.522 8.555 3,326,245 -0.06(-0.69%)
Apr 25, 2002 8.621 8.656 8.448 8.615 7,929,468 -0.21(-2.34%)
Apr 24, 2002 9.015 9.027 8.821 8.821 4,268,246 -0.18(-2.04%)
Apr 23, 2002 9.078 9.128 8.983 9.005 2,789,138 +0.01(+0.07%)
Apr 22, 2002 9.109 9.161 8.873 8.999 3,979,989 -0.24(-2.62%)
Apr 19, 2002 9.290 9.347 9.210 9.241 5,069,774 +0.13(+1.42%)
Apr 18, 2002 9.109 9.123 8.931 9.112 4,703,334 -0.04(-0.40%)
Apr 17, 2002 9.282 9.296 9.038 9.148 2,987,137 -0.08(-0.84%)
Apr 16, 2002 9.062 9.292 9.052 9.226 4,954,090 +0.32(+3.62%)
Apr 15, 2002 8.889 9.005 8.857 8.903 3,300,819 +0.05(+0.60%)
Apr 12, 2002 9.141 9.141 8.771 8.850 6,569,540 -0.27(-2.93%)
Apr 11, 2002 9.141 9.251 9.109 9.117 5,699,364 -0.09(-0.94%)
Apr 10, 2002 9.101 9.224 9.073 9.203 4,883,853 +0.06(+0.69%)
Apr 09, 2002 8.889 9.203 8.883 9.141 7,418,422 +0.27(+3.07%)
Apr 08, 2002 8.787 8.905 8.643 8.868 4,206,273 -0.11(-1.24%)
Apr 05, 2002 8.933 9.038 8.873 8.980 4,631,190 +0.06(+0.71%)
Apr 04, 2002 8.810 8.966 8.777 8.917 6,317,513 +0.18(+2.07%)
Apr 03, 2002 8.967 8.999 8.735 8.736 5,975,863 -0.21(-2.37%)
Apr 02, 2002 9.015 9.015 8.894 8.949 7,716,214 -0.07(-0.80%)
Apr 01, 2002 8.944 9.026 8.826 9.021 8,636,605 -0.01(-0.09%)
Mar 29, 2002 9.227 9.273 8.950 9.029 13,004,645 +0.00(+0.00%)
Mar 28, 2002 9.227 9.273 8.950 9.029 12,972,864 -0.17(-1.80%)
Mar 27, 2002 9.400 9.433 9.148 9.194 18,998,306 -0.55(-5.67%)
Mar 26, 2002 9.793 9.910 9.675 9.746 4,901,333 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.731 9.775 3,564,605 -0.18(-1.80%)
Mar 22, 2002 9.896 10.08 9.800 9.954 3,195,941 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.804 9.922 5,482,933 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,718,907 -0.05(-0.45%)
Mar 19, 2002 10.15 10.30 10.12 10.19 4,186,886 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,014,948 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.970 10.16 6,725,587 +0.13(+1.33%)
Mar 14, 2002 10.04 10.12 9.992 10.02 3,303,044 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.957 10.04 7,147,327 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,088 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,042 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,982,699 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.883 10.09 8,060,089 +0.03(+0.27%)
Mar 06, 2002 9.773 10.13 9.746 10.07 5,665,994 +0.39(+4.02%)
Mar 05, 2002 9.880 9.974 9.635 9.677 8,881,322 -0.29(-2.92%)
Mar 04, 2002 9.455 9.982 9.425 9.968 11,632,005 +0.62(+6.67%)
Mar 01, 2002 9.125 9.441 9.070 9.345 6,693,488 +0.28(+3.14%)
Feb 28, 2002 9.207 9.266 9.059 9.060 7,864,316 -0.17(-1.89%)
Feb 27, 2002 9.243 9.487 9.150 9.235 5,757,207 +0.01(+0.12%)
Feb 26, 2002 9.408 9.408 9.085 9.224 7,136,839 -0.18(-1.96%)
Feb 25, 2002 9.081 9.427 9.078 9.408 6,390,928 +0.33(+3.60%)
Feb 22, 2002 8.905 9.136 8.626 9.081 1,017,005 +0.12(+1.39%)
Feb 21, 2002 9.062 9.188 8.925 8.956 2,796,766 -0.17(-1.91%)
Feb 20, 2002 9.133 9.148 8.771 9.131 7,221,377 -0.07(-0.75%)
Feb 19, 2002 9.172 9.279 9.109 9.200 5,711,124 -0.06(-0.59%)
Feb 18, 2002 9.211 9.389 9.156 9.255 7,453,700 +0.00(+0.00%)
Feb 15, 2002 9.211 9.389 9.156 9.255 7,447,343 +0.04(+0.48%)
Feb 14, 2002 9.243 9.259 9.101 9.211 3,943,758 -0.02(-0.17%)
Feb 13, 2002 9.001 9.266 8.999 9.227 4,904,511 +0.17(+1.82%)
Feb 12, 2002 9.141 9.148 8.999 9.062 6,844,132 +0.07(+0.81%)
Feb 11, 2002 8.598 9.016 8.590 8.990 1,970,449 +0.42(+4.94%)
Feb 08, 2002 8.558 8.717 8.450 8.566 6,248,548 -0.04(-0.48%)
Feb 07, 2002 8.787 8.842 8.604 8.607 5,557,937 -0.20(-2.30%)
Feb 06, 2002 8.614 8.834 8.519 8.810 8,767,544 +0.23(+2.66%)
Feb 05, 2002 8.810 8.908 8.497 8.582 14,518,713 -0.32(-3.59%)
Feb 04, 2002 9.188 9.205 8.835 8.901 5,601,160 -0.31(-3.32%)
Feb 01, 2002 9.062 9.243 9.015 9.207 4,146,206 +0.09(+1.00%)
Jan 31, 2002 9.024 9.120 8.928 9.115 3,585,581 +0.13(+1.45%)
Jan 30, 2002 8.809 9.023 8.732 8.985 6,955,049 +0.18(+2.00%)
Jan 29, 2002 8.889 8.967 8.757 8.809 6,498,350 -0.09(-1.03%)
Jan 28, 2002 8.826 8.967 8.818 8.900 3,142,230 +0.11(+1.20%)
Jan 25, 2002 8.782 8.870 8.763 8.794 3,824,895 -0.00(-0.04%)
Jan 24, 2002 8.665 8.853 8.661 8.798 6,581,299 +0.19(+2.19%)
Jan 23, 2002 8.543 8.776 8.401 8.609 5,254,107 +0.09(+1.09%)
Jan 22, 2002 8.551 8.637 8.508 8.516 4,410,309 +0.02(+0.22%)
Jan 21, 2002 8.462 8.700 8.389 8.497 6,177,039 +0.00(+0.00%)
Jan 18, 2002 8.462 8.700 8.389 8.497 6,145,258 +0.03(+0.41%)
Jan 17, 2002 8.260 8.590 8.102 8.462 11,361,863 +0.28(+3.44%)
Jan 16, 2002 8.417 8.442 8.181 8.181 27,872,318 -0.41(-4.78%)
Jan 15, 2002 8.455 8.625 8.315 8.591 11,195,646 +0.03(+0.40%)
Jan 14, 2002 8.590 8.651 8.518 8.557 4,376,621 -0.10(-1.11%)
Jan 11, 2002 8.747 8.810 8.614 8.653 8,123,334 -0.17(-1.93%)
Jan 10, 2002 9.180 9.279 8.776 8.823 6,473,878 -0.16(-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.