Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.894 7.905 7.715 7.793 3,962,101 -0.06(-0.72%)
Feb 27, 2003 7.831 7.950 7.798 7.849 6,145,349 +0.02(+0.23%)
Feb 26, 2003 7.849 7.920 7.806 7.831 4,069,919 -0.02(-0.21%)
Feb 25, 2003 7.665 7.862 7.616 7.847 3,866,665 +0.09(+1.15%)
Feb 24, 2003 7.897 7.899 7.755 7.758 4,039,416 -0.18(-2.27%)
Feb 21, 2003 7.814 7.938 7.728 7.938 3,600,290 +0.15(+1.89%)
Feb 20, 2003 7.905 7.938 7.731 7.791 3,171,432 -0.00(-0.02%)
Feb 19, 2003 7.875 7.877 7.722 7.793 2,934,956 -0.08(-1.05%)
Feb 18, 2003 7.607 7.875 7.607 7.875 4,115,825 +0.27(+3.50%)
Feb 14, 2003 7.491 7.609 7.400 7.609 4,005,288 +0.10(+1.28%)
Feb 13, 2003 7.597 7.597 7.433 7.513 5,113,070 -0.08(-1.09%)
Feb 12, 2003 7.616 7.654 7.553 7.596 4,108,275 +0.01(+0.13%)
Feb 11, 2003 7.682 7.763 7.558 7.586 4,706,259 -0.05(-0.72%)
Feb 10, 2003 7.574 7.675 7.455 7.640 4,157,201 +0.07(+0.87%)
Feb 07, 2003 7.596 7.616 7.455 7.574 4,639,515 +0.00(+0.00%)
Feb 06, 2003 7.707 7.763 7.544 7.574 4,513,575 -0.21(-2.74%)
Feb 05, 2003 7.880 7.963 7.741 7.788 4,325,120 -0.01(-0.17%)
Feb 04, 2003 7.748 7.875 7.654 7.801 6,191,556 +0.01(+0.19%)
Feb 03, 2003 7.794 7.823 7.703 7.786 3,815,323 +0.02(+0.21%)
Jan 31, 2003 7.616 7.852 7.601 7.770 4,473,106 +0.13(+1.65%)
Jan 30, 2003 7.847 7.864 7.614 7.644 3,526,901 -0.25(-3.11%)
Jan 29, 2003 7.718 7.922 7.579 7.889 3,732,873 +0.06(+0.80%)
Jan 28, 2003 7.781 7.842 7.688 7.826 3,473,143 +0.07(+0.90%)
Jan 27, 2003 7.657 7.827 7.657 7.756 4,419,650 -0.07(-0.85%)
Jan 24, 2003 8.089 8.091 7.766 7.823 3,570,391 -0.27(-3.30%)
Jan 23, 2003 7.988 8.102 7.869 8.089 5,945,114 +0.14(+1.79%)
Jan 22, 2003 8.154 8.155 7.915 7.947 5,233,271 -0.21(-2.54%)
Jan 21, 2003 8.361 8.369 8.145 8.154 3,168,110 -0.19(-2.30%)
Jan 17, 2003 8.294 8.435 8.276 8.346 3,133,077 -0.07(-0.87%)
Jan 16, 2003 8.503 8.609 8.389 8.419 4,021,899 -0.08(-0.97%)
Jan 15, 2003 8.625 8.649 8.443 8.501 2,792,406 -0.08(-0.96%)
Jan 14, 2003 8.592 8.659 8.510 8.584 2,844,957 +0.03(+0.39%)
Jan 13, 2003 8.543 8.647 8.460 8.551 2,664,957 +0.04(+0.53%)
Jan 10, 2003 8.604 8.609 8.442 8.506 4,136,664 -0.10(-1.14%)
Jan 09, 2003 8.531 8.672 8.518 8.604 3,182,003 +0.09(+1.07%)
Jan 08, 2003 8.708 8.741 8.450 8.513 2,991,131 -0.13(-1.55%)
Jan 07, 2003 8.683 8.720 8.614 8.647 2,863,983 -0.08(-0.93%)
Jan 06, 2003 8.640 8.773 8.601 8.728 3,150,593 +0.09(+1.02%)
Jan 03, 2003 8.675 8.677 8.513 8.640 2,350,562 -0.05(-0.55%)
Jan 02, 2003 8.452 8.700 8.414 8.688 3,881,765 +0.27(+3.21%)
Dec 31, 2002 8.311 8.419 8.253 8.419 3,417,270 +0.07(+0.79%)
Dec 30, 2002 8.278 8.354 8.165 8.352 4,249,617 +0.02(+0.28%)
Dec 27, 2002 8.357 8.380 8.268 8.329 3,256,298 -0.02(-0.28%)
Dec 26, 2002 8.294 8.506 8.286 8.352 2,998,983 +0.07(+0.90%)
Dec 24, 2002 8.212 8.306 8.212 8.278 2,141,570 +0.05(+0.56%)
Dec 23, 2002 8.303 8.303 8.175 8.231 5,108,238 -0.11(-1.35%)
Dec 20, 2002 8.261 8.369 8.182 8.344 10,037,081 +0.11(+1.31%)
Dec 19, 2002 8.286 8.332 8.170 8.236 4,247,502 -0.06(-0.74%)
Dec 18, 2002 8.359 8.380 8.253 8.298 3,214,620 -0.06(-0.71%)
Dec 17, 2002 8.369 8.518 8.336 8.357 2,959,419 -0.09(-1.02%)
Dec 16, 2002 8.347 8.510 8.327 8.443 4,105,255 +0.14(+1.74%)
Dec 13, 2002 8.385 8.394 8.253 8.299 3,713,846 -0.15(-1.78%)
Dec 12, 2002 8.584 8.584 8.394 8.450 5,015,822 -0.11(-1.28%)
Dec 11, 2002 8.568 8.634 8.493 8.559 4,092,872 +0.00(+0.04%)
Dec 10, 2002 8.518 8.564 8.377 8.556 3,576,431 +0.09(+1.04%)
Dec 09, 2002 8.584 8.584 8.438 8.468 3,291,029 -0.17(-1.96%)
Dec 06, 2002 8.592 8.692 8.526 8.637 3,739,819 +0.03(+0.31%)
Dec 05, 2002 8.632 8.697 8.584 8.611 4,555,857 -0.01(-0.13%)
Dec 04, 2002 8.702 8.738 8.553 8.622 5,810,417 -0.08(-0.91%)
Dec 03, 2002 8.650 8.804 8.617 8.702 5,425,049 -0.09(-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.