Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 9.023 9.119 8.927 9.114 3,585,942 +0.13(+1.45%)
Jan 30, 2002 8.808 9.022 8.731 8.984 6,955,749 +0.18(+2.00%)
Jan 29, 2002 8.888 8.967 8.756 8.808 6,499,003 -0.09(-1.03%)
Jan 28, 2002 8.825 8.967 8.817 8.899 3,142,546 +0.11(+1.20%)
Jan 25, 2002 8.781 8.869 8.762 8.794 3,825,280 -0.00(-0.04%)
Jan 24, 2002 8.665 8.852 8.660 8.797 6,581,961 +0.19(+2.19%)
Jan 23, 2002 8.542 8.775 8.400 8.608 5,254,635 +0.09(+1.09%)
Jan 22, 2002 8.550 8.636 8.507 8.515 4,410,753 +0.02(+0.22%)
Jan 21, 2002 8.462 8.699 8.388 8.496 6,177,661 +0.00(+0.00%)
Jan 18, 2002 8.462 8.699 8.388 8.496 6,145,876 +0.03(+0.41%)
Jan 17, 2002 8.259 8.589 8.101 8.462 11,363,006 +0.28(+3.44%)
Jan 16, 2002 8.416 8.441 8.180 8.180 27,875,122 -0.41(-4.78%)
Jan 15, 2002 8.454 8.624 8.314 8.591 11,196,772 +0.03(+0.40%)
Jan 14, 2002 8.589 8.650 8.517 8.556 4,377,061 -0.10(-1.11%)
Jan 11, 2002 8.746 8.809 8.613 8.652 8,124,152 -0.17(-1.93%)
Jan 10, 2002 9.179 9.278 8.775 8.822 6,474,529 -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.