Indicators

Emerson Electric (NY: EMR )

113.70 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.479	8.662	8.471	8.594	2,578,897	+0.09(+1.03%)
Nov 27, 2002	8.223	8.545	8.195	8.507	5,564,653	+0.40(+4.98%)
Nov 26, 2002	8.364	8.383	8.083	8.103	10,247,627	-0.40(-4.71%)
Nov 25, 2002	8.635	8.718	8.408	8.504	5,601,971	-0.06(-0.67%)
Nov 22, 2002	8.603	8.688	8.553	8.561	4,983,946	-0.04(-0.48%)
Nov 21, 2002	8.586	8.695	8.487	8.603	6,817,694	-0.00(-0.06%)
Nov 20, 2002	8.652	8.734	8.504	8.607	4,572,840	-0.04(-0.51%)
Nov 19, 2002	8.668	8.688	8.583	8.652	3,490,916	-0.05(-0.53%)
Nov 18, 2002	8.715	8.734	8.578	8.698	4,775,814	+0.00(+0.04%)
Nov 15, 2002	8.710	8.767	8.520	8.695	4,291,588	-0.01(-0.17%)
Nov 14, 2002	8.561	8.780	8.542	8.710	5,237,588	+0.23(+2.70%)
Nov 13, 2002	8.306	8.556	8.273	8.481	6,130,190	+0.23(+2.74%)
Nov 12, 2002	8.072	8.397	8.017	8.255	6,017,325	+0.18(+2.29%)
Nov 11, 2002	8.298	8.339	8.070	8.070	4,000,324	-0.33(-3.98%)
Nov 08, 2002	8.385	8.471	8.240	8.405	3,627,446	+0.08(+0.91%)
Nov 07, 2002	8.331	8.482	8.281	8.329	4,251,843	-0.17(-1.96%)
Nov 06, 2002	8.446	8.568	8.281	8.495	4,354,088	+0.05(+0.59%)
Nov 05, 2002	8.077	8.492	8.075	8.446	5,102,272	+0.31(+3.81%)
Nov 04, 2002	8.116	8.429	8.050	8.136	4,199,355	+0.13(+1.61%)

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.