Emerson Electric (NY: EMR )

103.99 +0.09 (+0.09%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.