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 (%)
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%)
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.