Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.094 8.268 8.086 8.204 2,701,693 +0.08(+1.03%)
Nov 27, 2002 7.850 8.156 7.823 8.120 5,829,619 +0.39(+4.98%)
Nov 26, 2002 7.983 8.002 7.716 7.735 10,735,577 -0.38(-4.71%)
Nov 25, 2002 8.243 8.322 8.026 8.117 5,868,714 -0.06(-0.67%)
Nov 22, 2002 8.212 8.293 8.164 8.172 5,221,261 -0.04(-0.48%)
Nov 21, 2002 8.196 8.300 8.101 8.212 7,142,324 -0.00(-0.06%)
Nov 20, 2002 8.259 8.337 8.117 8.216 4,790,579 -0.04(-0.51%)
Nov 19, 2002 8.274 8.293 8.193 8.259 3,657,139 -0.04(-0.53%)
Nov 18, 2002 8.318 8.337 8.188 8.303 5,003,219 +0.00(+0.04%)
Nov 15, 2002 8.314 8.369 8.133 8.300 4,495,936 -0.01(-0.17%)
Nov 14, 2002 8.172 8.381 8.153 8.314 5,486,981 +0.22(+2.70%)
Nov 13, 2002 7.928 8.167 7.897 8.095 6,422,085 +0.22(+2.74%)
Nov 12, 2002 7.705 8.015 7.653 7.880 6,303,846 +0.18(+2.29%)
Nov 11, 2002 7.920 7.960 7.703 7.703 4,190,803 -0.32(-3.98%)
Nov 08, 2002 8.004 8.086 7.865 8.023 3,800,170 +0.07(+0.91%)
Nov 07, 2002 7.952 8.097 7.905 7.950 4,454,298 -0.16(-1.96%)
Nov 06, 2002 8.062 8.178 7.905 8.109 4,561,412 +0.05(+0.59%)
Nov 05, 2002 7.710 8.106 7.708 8.062 5,345,221 +0.30(+3.81%)
Nov 04, 2002 7.747 8.046 7.685 7.766 4,399,311 +0.12(+1.61%)
Nov 01, 2002 7.511 7.711 7.441 7.644 4,563,002 +0.06(+0.85%)
Oct 31, 2002 7.708 7.763 7.511 7.579 4,757,841 -0.09(-1.17%)
Oct 30, 2002 7.785 7.889 7.598 7.669 4,097,357 -0.08(-1.00%)
Oct 29, 2002 7.721 7.803 7.567 7.746 3,045,603 -0.03(-0.40%)
Oct 28, 2002 8.015 8.031 7.740 7.777 4,375,154 -0.10(-1.28%)
Oct 25, 2002 7.779 7.903 7.614 7.878 3,192,448 +0.09(+1.15%)
Oct 24, 2002 8.023 8.054 7.743 7.788 5,125,589 -0.23(-2.90%)
Oct 23, 2002 7.960 8.035 7.834 8.021 5,356,982 +0.03(+0.37%)
Oct 22, 2002 7.977 8.046 7.795 7.991 5,483,484 -0.14(-1.76%)
Oct 21, 2002 7.618 8.152 7.562 8.134 5,157,692 +0.48(+6.22%)
Oct 18, 2002 7.504 7.705 7.442 7.658 2,566,291 +0.03(+0.37%)
Oct 17, 2002 7.669 7.766 7.540 7.629 4,739,406 +0.21(+2.80%)
Oct 16, 2002 7.666 7.697 7.379 7.422 4,112,295 -0.24(-3.18%)
Oct 15, 2002 7.504 7.666 7.450 7.666 4,210,192 +0.45(+6.21%)
Oct 14, 2002 7.257 7.299 7.126 7.217 858,185 -0.04(-0.54%)
Oct 11, 2002 7.079 7.315 7.079 7.257 4,028,384 +0.28(+4.01%)
Oct 10, 2002 6.638 7.000 6.566 6.977 5,173,266 +0.30(+4.55%)
Oct 09, 2002 6.783 6.890 6.623 6.673 6,416,681 -0.28(-4.01%)
Oct 08, 2002 6.945 7.069 6.733 6.951 4,581,119 +0.04(+0.59%)
Oct 07, 2002 7.098 7.236 6.860 6.911 4,292,514 -0.19(-2.64%)
Oct 04, 2002 7.228 7.283 6.934 7.098 4,303,957 -0.06(-0.86%)
Oct 03, 2002 7.183 7.290 7.117 7.159 4,752,438 -0.02(-0.31%)
Oct 02, 2002 7.299 7.392 7.161 7.181 4,193,664 -0.11(-1.51%)
Oct 01, 2002 7.025 7.315 6.849 7.291 5,804,191 +0.38(+5.48%)
Sep 30, 2002 6.985 7.082 6.811 6.912 6,447,512 -0.21(-2.96%)
Sep 27, 2002 7.340 7.354 7.095 7.123 4,457,159 -0.22(-2.94%)
Sep 26, 2002 7.129 7.378 7.071 7.338 5,511,773 +0.25(+3.51%)
Sep 25, 2002 6.874 7.126 6.859 7.090 5,275,931 +0.29(+4.33%)
Sep 24, 2002 6.879 6.992 6.786 6.796 6,787,926 -0.08(-1.19%)
Sep 23, 2002 6.890 6.931 6.827 6.878 3,547,800 -0.06(-0.93%)
Sep 20, 2002 6.859 6.967 6.856 6.942 5,861,086 +0.05(+0.78%)
Sep 19, 2002 6.804 7.109 6.742 6.889 4,513,417 -0.00(-0.05%)
Sep 18, 2002 6.978 6.981 6.728 6.892 5,153,242 -0.09(-1.24%)
Sep 17, 2002 7.211 7.244 6.947 6.978 3,451,493 -0.16(-2.18%)
Sep 16, 2002 7.192 7.217 7.095 7.134 3,401,591 -0.04(-0.50%)
Sep 13, 2002 7.276 7.276 7.052 7.170 5,937,051 -0.24(-3.23%)
Sep 12, 2002 7.405 7.441 7.307 7.409 6,449,102 -0.00(-0.02%)
Sep 11, 2002 7.598 7.611 7.394 7.411 4,591,926 +0.05(+0.68%)
Sep 10, 2002 7.276 7.394 7.265 7.360 3,495,673 +0.08(+1.10%)
Sep 09, 2002 7.047 7.299 6.859 7.280 5,264,488 +0.23(+3.30%)
Sep 06, 2002 7.158 7.172 7.032 7.047 3,947,969 +0.02(+0.25%)
Sep 05, 2002 7.102 7.102 6.961 7.030 4,590,018 -0.11(-1.56%)
Sep 04, 2002 7.216 7.216 6.992 7.142 6,594,993 -0.09(-1.22%)
Sep 03, 2002 7.527 7.559 7.205 7.230 5,668,789 -0.44(-5.78%)
Aug 30, 2002 7.658 7.814 7.603 7.674 3,300,516 +0.02(+0.21%)
Aug 29, 2002 7.645 7.752 7.579 7.658 1,303,169 -0.02(-0.23%)
Aug 28, 2002 7.713 7.774 7.647 7.675 4,384,690 -0.07(-0.95%)
Aug 27, 2002 7.629 7.795 7.559 7.749 6,558,123 +0.21(+2.80%)
Aug 26, 2002 7.551 7.565 7.378 7.538 2,437,245 +0.05(+0.63%)
Aug 23, 2002 7.653 7.653 7.467 7.491 2,584,408 -0.17(-2.22%)
Aug 22, 2002 7.653 7.674 7.551 7.661 3,414,623 +0.03(+0.41%)
Aug 21, 2002 7.629 7.697 7.478 7.629 3,456,578 +0.11(+1.40%)
Aug 20, 2002 7.614 7.614 7.433 7.524 2,592,990 +0.12(+1.64%)
Aug 16, 2002 7.456 7.471 7.331 7.403 3,594,206 -0.05(-0.72%)
Aug 15, 2002 7.508 7.663 7.351 7.456 2,733,796 -0.05(-0.69%)
Aug 14, 2002 7.354 7.519 7.079 7.508 4,073,518 +0.15(+2.01%)
Aug 13, 2002 7.378 7.653 7.360 7.360 3,117,754 -0.17(-2.30%)
Aug 12, 2002 7.540 7.606 7.409 7.534 2,658,148 +0.24(+3.32%)
Aug 07, 2002 7.115 7.313 7.003 7.291 5,328,693 +0.22(+3.16%)
Aug 06, 2002 6.922 7.394 6.804 7.068 14,673,375 +0.10(+1.49%)
Aug 05, 2002 7.296 7.346 6.931 6.964 6,785,701 -0.38(-5.12%)
Aug 02, 2002 7.724 7.727 7.228 7.340 9,609,130 -0.38(-4.97%)
Aug 01, 2002 7.991 8.108 7.724 7.724 6,084,532 -0.29(-3.63%)
Jul 31, 2002 7.999 8.015 7.771 8.015 4,895,787 +0.02(+0.20%)
Jul 30, 2002 7.834 8.101 7.653 7.999 5,371,603 +0.14(+1.84%)
Jul 29, 2002 7.897 7.941 7.746 7.854 7,223,375 +0.12(+1.52%)
Jul 26, 2002 7.744 7.862 7.535 7.736 4,868,452 -0.05(-0.61%)
Jul 25, 2002 7.590 7.850 7.433 7.784 4,979,698 +0.03(+0.45%)
Jul 24, 2002 7.236 7.765 7.209 7.749 5,006,397 +0.33(+4.43%)
Jul 23, 2002 7.394 7.543 7.276 7.420 5,888,739 -0.01(-0.11%)
Jul 22, 2002 7.708 7.881 7.394 7.428 6,986,580 -0.30(-3.85%)
Jul 19, 2002 7.826 7.958 7.666 7.725 6,122,038 -0.29(-3.59%)
Jul 17, 2002 8.054 8.125 7.763 8.013 4,107,528 -0.02(-0.23%)
Jul 12, 2002 8.150 8.274 7.932 8.032 3,938,751 -0.05(-0.56%)
Jul 11, 2002 7.952 8.164 7.825 8.078 4,962,852 +0.02(+0.21%)
Jul 10, 2002 8.374 8.375 8.038 8.060 3,984,839 -0.17(-2.10%)
Jul 09, 2002 8.353 8.414 8.306 8.234 2,944,846 -0.17(-2.08%)
Jul 08, 2002 8.495 8.495 8.408 8.408 2,719,175 -0.11(-1.29%)
Jul 05, 2002 8.267 8.586 8.230 8.518 2,039,302 +0.29(+3.54%)
Jul 04, 2002 8.234 8.353 8.024 8.227 2,479,201 +0.00(+0.00%)
Jul 03, 2002 8.234 8.353 8.024 8.227 4,241,977 +0.03(+0.35%)
Jul 02, 2002 8.369 8.455 8.078 8.199 4,523,271 -0.15(-1.81%)
Jul 01, 2002 8.418 8.526 8.315 8.350 3,500,759 -0.07(-0.80%)
Jun 28, 2002 8.534 8.727 8.337 8.418 6,433,209 -0.22(-2.53%)
Jun 27, 2002 8.503 8.652 8.337 8.636 3,438,779 +0.10(+1.16%)
Jun 26, 2002 8.180 8.556 8.141 8.537 5,233,339 +0.14(+1.72%)
Jun 25, 2002 8.591 8.746 8.391 8.392 3,446,725 -0.28(-3.23%)
Jun 21, 2002 8.510 8.715 8.510 8.672 5,326,786 -0.09(-1.01%)
Jun 20, 2002 8.904 9.014 8.754 8.761 2,972,498 -0.11(-1.22%)
Jun 19, 2002 8.927 9.100 8.869 8.869 4,295,693 -0.14(-1.61%)
Jun 18, 2002 8.761 9.045 8.756 9.014 4,778,183 +0.21(+2.43%)
Jun 17, 2002 8.482 8.856 8.479 8.800 3,291,298 +0.32(+3.78%)
Jun 14, 2002 8.542 8.589 8.403 8.479 5,487,616 -0.18(-2.04%)
Jun 12, 2002 8.864 8.872 8.534 8.655 6,533,649 -0.21(-2.34%)
Jun 11, 2002 9.030 9.203 8.827 8.863 3,275,406 -0.14(-1.59%)
Jun 10, 2002 8.951 9.187 8.905 9.006 2,692,158 +0.05(+0.54%)
Jun 07, 2002 8.676 9.086 8.661 8.957 4,719,064 +0.06(+0.69%)
Jun 06, 2002 9.092 9.151 8.894 8.896 3,429,879 -0.20(-2.23%)
Jun 05, 2002 9.092 9.171 8.967 9.099 4,412,660 -0.00(-0.02%)
May 31, 2002 9.014 9.302 9.008 9.100 4,696,497 +0.07(+0.78%)
May 28, 2002 9.171 9.195 8.970 9.030 3,835,769 -0.24(-2.55%)
May 27, 2002 9.328 9.352 9.265 9.265 3,540,172 +0.00(+0.00%)
May 24, 2002 9.328 9.352 9.265 9.265 3,540,172 -0.01(-0.10%)
May 23, 2002 8.959 9.275 8.951 9.275 4,911,997 +0.36(+3.99%)
May 22, 2002 8.967 9.048 8.841 8.919 2,380,986 +0.03(+0.39%)
May 21, 2002 9.185 9.240 8.860 8.885 4,697,451 -0.17(-1.86%)
May 20, 2002 9.231 9.231 9.037 9.053 2,140,377 -0.18(-1.93%)
May 17, 2002 9.155 9.311 9.140 9.231 4,048,408 +0.10(+1.07%)
May 16, 2002 9.163 9.210 8.974 9.133 4,593,515 -0.11(-1.16%)
May 15, 2002 9.187 9.355 9.148 9.240 4,052,540 -0.10(-1.11%)
May 14, 2002 9.251 9.344 9.148 9.344 3,860,561 +0.33(+3.61%)
May 13, 2002 8.927 9.077 8.833 9.019 3,193,719 +0.10(+1.09%)
May 10, 2002 9.179 9.193 8.858 8.921 3,946,380 -0.14(-1.49%)
May 09, 2002 9.187 9.344 9.025 9.056 5,099,208 -0.01(-0.12%)
May 08, 2002 8.888 9.132 8.770 9.067 5,661,161 +0.41(+4.69%)
May 07, 2002 8.613 8.731 8.501 8.661 4,600,825 +0.15(+1.81%)
May 06, 2002 8.723 8.798 8.503 8.507 4,770,555 -0.21(-2.45%)
May 03, 2002 8.427 8.951 8.353 8.721 9,876,121 +0.29(+3.49%)
May 02, 2002 8.462 8.504 8.267 8.427 6,434,481 -0.02(-0.26%)
May 01, 2002 8.416 8.572 8.172 8.449 6,137,930 +0.05(+0.60%)
Apr 30, 2002 8.155 8.550 8.141 8.399 6,807,632 +0.28(+3.49%)
Apr 29, 2002 8.550 8.556 8.112 8.116 8,609,821 -0.44(-5.13%)
Apr 26, 2002 8.636 8.699 8.521 8.554 3,326,579 -0.06(-0.69%)
Apr 25, 2002 8.621 8.655 8.447 8.614 7,930,265 -0.21(-2.34%)
Apr 24, 2002 9.014 9.026 8.820 8.820 4,268,676 -0.18(-2.04%)
Apr 23, 2002 9.077 9.127 8.982 9.004 2,789,419 +0.01(+0.07%)
Apr 22, 2002 9.108 9.160 8.872 8.998 3,980,389 -0.24(-2.62%)
Apr 19, 2002 9.289 9.346 9.209 9.240 5,070,284 +0.13(+1.42%)
Apr 18, 2002 9.108 9.122 8.930 9.111 4,703,807 -0.04(-0.40%)
Apr 17, 2002 9.281 9.295 9.037 9.148 2,987,437 -0.08(-0.84%)
Apr 16, 2002 9.061 9.291 9.052 9.225 4,954,588 +0.32(+3.62%)
Apr 15, 2002 8.888 9.004 8.856 8.902 3,301,151 +0.05(+0.60%)
Apr 12, 2002 9.140 9.140 8.770 8.849 6,570,201 -0.27(-2.93%)
Apr 11, 2002 9.140 9.250 9.108 9.116 5,699,938 -0.09(-0.94%)
Apr 10, 2002 9.100 9.223 9.072 9.203 4,884,344 +0.06(+0.69%)
Apr 09, 2002 8.888 9.203 8.882 9.140 7,419,169 +0.27(+3.07%)
Apr 08, 2002 8.786 8.904 8.643 8.867 4,206,696 -0.11(-1.24%)
Apr 05, 2002 8.932 9.037 8.872 8.979 4,631,656 +0.06(+0.71%)
Apr 04, 2002 8.809 8.965 8.776 8.916 6,318,149 +0.18(+2.07%)
Apr 03, 2002 8.967 8.998 8.734 8.735 5,976,464 -0.21(-2.37%)
Apr 02, 2002 9.014 9.014 8.893 8.948 7,716,991 -0.07(-0.80%)
Apr 01, 2002 8.943 9.025 8.825 9.020 8,637,474 -0.01(-0.09%)
Mar 29, 2002 9.226 9.272 8.949 9.028 13,005,954 +0.00(+0.00%)
Mar 28, 2002 9.226 9.272 8.949 9.028 12,974,169 -0.17(-1.80%)
Mar 27, 2002 9.399 9.432 9.148 9.193 19,000,218 -0.55(-5.67%)
Mar 26, 2002 9.792 9.909 9.674 9.745 4,901,826 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.730 9.774 3,564,964 -0.18(-1.80%)
Mar 22, 2002 9.895 10.08 9.799 9.953 3,196,262 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.803 9.921 5,483,484 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,719,382 -0.05(-0.45%)
Mar 19, 2002 10.15 10.29 10.12 10.19 4,187,307 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,015,352 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.969 10.16 6,726,264 +0.13(+1.34%)
Mar 14, 2002 10.04 10.12 9.991 10.02 3,303,376 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.956 10.04 7,148,046 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,721 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,789 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,983,401 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.882 10.09 8,060,900 +0.03(+0.27%)
Mar 06, 2002 9.772 10.13 9.745 10.06 5,666,564 +0.39(+4.02%)
Mar 05, 2002 9.879 9.973 9.634 9.676 8,882,215 -0.29(-2.92%)
Mar 04, 2002 9.454 9.981 9.424 9.967 11,633,175 +0.62(+6.67%)
Mar 01, 2002 9.124 9.440 9.069 9.344 6,694,161 +0.28(+3.14%)
Feb 28, 2002 9.206 9.265 9.058 9.059 7,865,107 -0.17(-1.89%)
Feb 27, 2002 9.242 9.486 9.149 9.234 5,757,786 +0.01(+0.12%)
Feb 26, 2002 9.407 9.407 9.085 9.223 7,137,557 -0.18(-1.96%)
Feb 25, 2002 9.080 9.426 9.077 9.407 6,391,571 +0.33(+3.60%)
Feb 22, 2002 8.904 9.135 8.625 9.080 1,017,108 +0.12(+1.39%)
Feb 21, 2002 9.061 9.187 8.924 8.956 2,797,047 -0.17(-1.91%)
Feb 20, 2002 9.132 9.148 8.770 9.130 7,222,104 -0.07(-0.75%)
Feb 19, 2002 9.171 9.278 9.108 9.199 5,711,698 -0.06(-0.59%)
Feb 18, 2002 9.210 9.388 9.155 9.254 7,454,449 +0.00(+0.00%)
Feb 15, 2002 9.210 9.388 9.155 9.254 7,448,093 +0.04(+0.48%)
Feb 14, 2002 9.242 9.258 9.100 9.210 3,944,155 -0.02(-0.17%)
Feb 13, 2002 9.000 9.265 8.998 9.226 4,905,004 +0.17(+1.82%)
Feb 12, 2002 9.140 9.148 8.998 9.061 6,844,820 +0.07(+0.81%)
Feb 11, 2002 8.597 9.015 8.589 8.989 1,970,647 +0.42(+4.94%)
Feb 08, 2002 8.558 8.716 8.449 8.565 6,249,176 -0.04(-0.48%)
Feb 07, 2002 8.786 8.841 8.603 8.606 5,558,496 -0.20(-2.30%)
Feb 06, 2002 8.613 8.833 8.518 8.809 8,768,426 +0.23(+2.66%)
Feb 05, 2002 8.809 8.907 8.496 8.581 14,520,173 -0.32(-3.59%)
Feb 04, 2002 9.187 9.204 8.834 8.901 5,601,723 -0.31(-3.32%)
Feb 01, 2002 9.061 9.242 9.014 9.206 4,146,623 +0.09(+1.00%)
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.