Emerson Electric (NY: EMR )

93.35 USD -1.91 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.10 25.42 24.92 25.42 1,131,500 +0.20(+0.79%)
Dec 30, 2002 25.00 25.23 24.66 25.23 1,407,100 +0.07(+0.28%)
Dec 27, 2002 25.24 25.31 24.97 25.16 1,078,200 -0.07(-0.28%)
Dec 26, 2002 25.05 25.69 25.02 25.23 993,000 +0.23(+0.90%)
Dec 24, 2002 24.80 25.08 24.80 25.00 709,100 +0.14(+0.56%)
Dec 23, 2002 25.08 25.08 24.69 24.86 1,691,400 -0.34(-1.35%)
Dec 20, 2002 24.95 25.27 24.71 25.20 3,323,400 +0.33(+1.31%)
Dec 19, 2002 25.02 25.17 24.67 24.88 1,406,400 -0.18(-0.74%)
Dec 18, 2002 25.25 25.31 24.92 25.06 1,064,400 -0.18(-0.71%)
Dec 17, 2002 25.27 25.73 25.17 25.24 979,900 -0.26(-1.02%)
Dec 16, 2002 25.21 25.70 25.15 25.50 1,359,300 +0.43(+1.74%)
Dec 13, 2002 25.33 25.35 24.92 25.07 1,229,700 -0.45(-1.78%)
Dec 12, 2002 25.92 25.92 25.35 25.52 1,660,800 -0.33(-1.28%)
Dec 11, 2002 25.88 26.08 25.65 25.85 1,355,200 +0.01(+0.04%)
Dec 10, 2002 25.73 25.86 25.30 25.84 1,184,200 +0.26(+1.04%)
Dec 09, 2002 25.92 25.92 25.49 25.58 1,089,700 -0.51(-1.96%)
Dec 06, 2002 25.95 26.25 25.75 26.08 1,238,300 +0.08(+0.31%)
Dec 05, 2002 26.07 26.26 25.92 26.00 1,508,500 -0.04(-0.13%)
Dec 04, 2002 26.28 26.39 25.83 26.04 1,923,900 -0.24(-0.91%)
Dec 03, 2002 26.12 26.59 26.02 26.28 1,796,300 -0.26(-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.