Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.022	8.185	7.964	8.038	3,150,819	+0.02(+0.21%)
Aug 29, 2002	8.008	8.120	7.939	8.022	1,244,063	-0.02(-0.23%)
Aug 28, 2002	8.079	8.144	8.010	8.040	4,185,819	-0.08(-0.95%)
Aug 27, 2002	7.992	8.165	7.918	8.117	6,260,675	+0.22(+2.80%)
Aug 26, 2002	7.910	7.924	7.728	7.896	2,326,702	+0.05(+0.63%)
Aug 23, 2002	8.017	8.017	7.822	7.847	2,467,191	-0.18(-2.22%)
Aug 22, 2002	8.017	8.038	7.910	8.025	3,259,750	+0.03(+0.41%)
Aug 21, 2002	7.992	8.063	7.834	7.992	3,299,803	+0.11(+1.40%)
Aug 20, 2002	7.975	7.975	7.786	7.882	2,475,383	+0.13(+1.64%)
Aug 16, 2002	7.811	7.826	7.679	7.755	3,431,188	-0.06(-0.72%)
Aug 15, 2002	7.865	8.027	7.700	7.811	2,609,803	-0.05(-0.69%)
Aug 14, 2002	7.704	7.877	7.415	7.865	3,888,761	+0.15(+2.01%)
Aug 13, 2002	7.728	8.017	7.710	7.710	2,976,347	-0.18(-2.30%)
Aug 12, 2002	7.898	7.967	7.761	7.891	2,537,586	+0.25(+3.32%)
Aug 07, 2002	7.453	7.661	7.336	7.638	5,087,007	+0.23(+3.16%)
Aug 06, 2002	7.250	7.745	7.127	7.404	14,007,856	+0.11(+1.49%)
Aug 05, 2002	7.643	7.695	7.260	7.295	6,477,931	-0.39(-5.12%)
Aug 02, 2002	8.091	8.094	7.572	7.689	9,173,302	-0.40(-4.97%)

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.