Skip to main content

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 9.644 9.707 9.489 9.491 7,507,625 -0.18(-1.89%)
Feb 27, 2002 9.682 9.937 9.585 9.674 5,496,085 +0.01(+0.12%)
Feb 26, 2002 9.855 9.855 9.517 9.662 6,813,143 -0.19(-1.96%)
Feb 25, 2002 9.512 9.875 9.509 9.855 6,101,064 +0.34(+3.60%)
Feb 22, 2002 9.328 9.570 9.036 9.512 970,878 +0.13(+1.39%)
Feb 21, 2002 9.492 9.624 9.349 9.382 2,669,917 -0.18(-1.91%)
Feb 20, 2002 9.567 9.583 9.188 9.565 6,893,847 -0.07(-0.75%)
Feb 19, 2002 9.608 9.720 9.542 9.637 5,452,092 -0.06(-0.59%)
Feb 18, 2002 9.649 9.835 9.591 9.695 7,115,632 +0.00(+0.00%)
Feb 15, 2002 9.649 9.835 9.591 9.695 7,109,564 +0.05(+0.48%)
Feb 14, 2002 9.682 9.698 9.534 9.649 3,764,886 -0.02(-0.17%)
Feb 13, 2002 9.428 9.707 9.427 9.665 4,682,063 +0.17(+1.82%)
Feb 12, 2002 9.575 9.583 9.427 9.492 6,533,712 +0.08(+0.81%)
Feb 11, 2002 9.006 9.445 8.998 9.417 1,881,078 +0.44(+4.94%)
Feb 08, 2002 8.965 9.132 8.851 8.973 5,965,141 -0.04(-0.48%)
Feb 07, 2002 9.204 9.262 9.013 9.016 5,305,853 -0.21(-2.30%)
Feb 06, 2002 9.023 9.253 8.924 9.229 8,369,886 +0.24(+2.66%)
Feb 05, 2002 9.229 9.331 8.901 8.990 13,860,207 -0.33(-3.59%)
Feb 04, 2002 9.624 9.642 9.255 9.324 5,347,116 -0.32(-3.32%)
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.