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 (%)
Jul 31, 2002 8.418 8.434 8.178 8.434 4,652,365 +0.02(+0.20%)
Jul 30, 2002 8.244 8.525 8.053 8.418 5,104,523 +0.15(+1.84%)
Jul 29, 2002 8.310 8.356 8.151 8.265 6,864,225 +0.12(+1.52%)
Jul 26, 2002 8.150 8.274 7.929 8.141 4,626,390 -0.05(-0.61%)
Jul 25, 2002 7.987 8.260 7.822 8.191 4,732,105 +0.04(+0.45%)
Jul 24, 2002 7.615 8.171 7.587 8.154 4,757,476 +0.35(+4.43%)
Jul 23, 2002 7.780 7.938 7.656 7.809 5,595,947 -0.01(-0.11%)
Jul 22, 2002 8.111 8.294 7.780 7.817 6,639,203 -0.31(-3.85%)
Jul 19, 2002 8.236 8.375 8.067 8.130 5,817,646 -0.30(-3.59%)
Jul 17, 2002 8.476 8.550 8.169 8.433 3,903,299 -0.02(-0.23%)
Jul 12, 2002 8.577 8.707 8.347 8.452 3,742,914 -0.05(-0.56%)
Jul 11, 2002 8.368 8.591 8.234 8.500 4,716,096 +0.02(+0.21%)
Jul 10, 2002 8.812 8.813 8.459 8.482 3,786,710 -0.18(-2.10%)
Jul 09, 2002 8.790 8.855 8.740 8.664 2,798,426 -0.18(-2.08%)
Jul 08, 2002 8.939 8.939 8.848 8.848 2,583,976 -0.12(-1.29%)
Jul 05, 2002 8.699 9.035 8.661 8.964 1,937,906 +0.31(+3.54%)
Jul 04, 2002 8.664 8.790 8.444 8.658 2,355,934 +0.00(+0.00%)
Jul 03, 2002 8.664 8.790 8.444 8.658 4,031,063 +0.03(+0.35%)
Jul 02, 2002 8.807 8.898 8.500 8.628 4,298,371 -0.16(-1.81%)
Jul 01, 2002 8.858 8.972 8.750 8.787 3,326,699 -0.07(-0.80%)
Jun 28, 2002 8.981 9.184 8.774 8.858 6,113,346 -0.23(-2.53%)
Jun 27, 2002 8.947 9.105 8.774 9.088 3,267,801 +0.10(+1.16%)
Jun 26, 2002 8.608 9.004 8.567 8.984 4,973,135 +0.15(+1.72%)
Jun 25, 2002 9.040 9.204 8.830 8.832 3,275,352 -0.29(-3.23%)
Jun 21, 2002 8.956 9.171 8.956 9.126 5,061,935 -0.09(-1.01%)
Jun 20, 2002 9.370 9.485 9.212 9.219 2,824,704 -0.11(-1.22%)
Jun 19, 2002 9.394 9.576 9.333 9.333 4,082,108 -0.15(-1.61%)
Jun 18, 2002 9.219 9.519 9.214 9.485 4,540,609 +0.23(+2.43%)
Jun 17, 2002 8.926 9.320 8.923 9.260 3,127,653 +0.34(+3.78%)
Jun 14, 2002 8.989 9.038 8.843 8.923 5,214,769 -0.19(-2.04%)
Jun 12, 2002 9.328 9.336 8.981 9.108 6,208,792 -0.22(-2.34%)
Jun 11, 2002 9.502 9.684 9.288 9.326 3,112,551 -0.15(-1.59%)
Jun 10, 2002 9.419 9.668 9.371 9.477 2,558,302 +0.05(+0.54%)
Jun 07, 2002 9.130 9.562 9.115 9.426 4,484,429 +0.06(+0.69%)
Jun 06, 2002 9.568 9.629 9.360 9.361 3,259,344 -0.21(-2.23%)
Jun 05, 2002 9.568 9.651 9.436 9.575 4,193,260 -0.00(-0.02%)
May 31, 2002 9.485 9.788 9.479 9.576 4,462,984 +0.07(+0.78%)
May 28, 2002 9.651 9.676 9.439 9.502 3,645,052 -0.25(-2.55%)
May 27, 2002 9.816 9.841 9.750 9.750 3,364,153 +0.00(+0.00%)
May 24, 2002 9.816 9.841 9.750 9.750 3,364,153 -0.01(-0.10%)
May 23, 2002 9.427 9.760 9.419 9.760 4,667,769 +0.37(+3.99%)
May 22, 2002 9.436 9.522 9.303 9.386 2,262,602 +0.04(+0.39%)
May 21, 2002 9.666 9.724 9.323 9.350 4,463,891 -0.18(-1.86%)
May 20, 2002 9.714 9.714 9.510 9.527 2,033,956 -0.19(-1.93%)
May 17, 2002 9.634 9.798 9.618 9.714 3,847,119 +0.10(+1.07%)
May 16, 2002 9.643 9.692 9.444 9.611 4,365,123 -0.11(-1.16%)
May 15, 2002 9.668 9.845 9.626 9.724 3,851,046 -0.11(-1.11%)
May 14, 2002 9.735 9.833 9.626 9.833 3,668,612 +0.34(+3.61%)
May 13, 2002 9.394 9.552 9.295 9.490 3,034,926 +0.10(+1.09%)
May 10, 2002 9.659 9.674 9.322 9.388 3,750,163 -0.14(-1.49%)
May 09, 2002 9.668 9.833 9.497 9.530 4,845,673 -0.01(-0.12%)
May 08, 2002 9.353 9.610 9.229 9.542 5,379,684 +0.43(+4.69%)
May 07, 2002 9.063 9.187 8.946 9.115 4,372,070 +0.16(+1.81%)
May 06, 2002 9.179 9.259 8.947 8.952 4,533,360 -0.23(-2.45%)
May 03, 2002 8.868 9.419 8.790 9.178 9,385,074 +0.31(+3.49%)
May 02, 2002 8.904 8.949 8.699 8.868 6,114,555 -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.