Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.543 8.957 8.528 8.799 6,498,214 +0.30(+3.49%)
Apr 29, 2002 8.957 8.963 8.499 8.502 8,218,490 -0.46(-5.13%)
Apr 26, 2002 9.047 9.113 8.927 8.962 3,175,381 -0.06(-0.69%)
Apr 25, 2002 9.031 9.067 8.850 9.024 7,569,822 -0.22(-2.34%)
Apr 24, 2002 9.443 9.456 9.240 9.240 4,074,657 -0.19(-2.04%)
Apr 23, 2002 9.509 9.562 9.410 9.433 2,662,635 +0.01(+0.07%)
Apr 22, 2002 9.542 9.596 9.295 9.427 3,799,474 -0.25(-2.62%)
Apr 19, 2002 9.731 9.791 9.647 9.680 4,839,831 +0.14(+1.42%)
Apr 18, 2002 9.542 9.557 9.356 9.545 4,490,011 -0.04(-0.40%)
Apr 17, 2002 9.723 9.738 9.468 9.583 2,851,653 -0.08(-0.84%)
Apr 16, 2002 9.492 9.733 9.483 9.664 4,729,394 +0.34(+3.62%)
Apr 15, 2002 9.311 9.433 9.278 9.326 3,151,109 +0.06(+0.60%)
Apr 12, 2002 9.575 9.575 9.188 9.270 6,271,574 -0.28(-2.93%)
Apr 11, 2002 9.575 9.690 9.542 9.550 5,440,866 -0.09(-0.94%)
Apr 10, 2002 9.534 9.662 9.504 9.641 4,662,342 +0.07(+0.69%)
Apr 09, 2002 9.311 9.641 9.305 9.575 7,081,955 +0.29(+3.07%)
Apr 08, 2002 9.204 9.328 9.054 9.290 4,015,494 -0.12(-1.24%)
Apr 05, 2002 9.357 9.468 9.295 9.407 4,421,140 +0.07(+0.71%)
Apr 04, 2002 9.229 9.392 9.194 9.341 6,030,978 +0.19(+2.07%)
Apr 03, 2002 9.394 9.427 9.150 9.151 5,704,824 -0.22(-2.37%)
Apr 02, 2002 9.443 9.443 9.316 9.374 7,366,240 -0.08(-0.80%)
Apr 01, 2002 9.369 9.455 9.245 9.450 8,244,886 -0.01(-0.09%)
Mar 29, 2002 9.665 9.713 9.375 9.458 12,414,811 +0.00(+0.00%)
Mar 28, 2002 9.665 9.713 9.375 9.458 12,384,471 -0.17(-1.80%)
Mar 27, 2002 9.847 9.881 9.583 9.631 18,136,626 -0.58(-5.67%)
Mar 26, 2002 10.26 10.38 10.14 10.21 4,679,029 -0.03(-0.29%)
Mar 25, 2002 10.50 10.55 10.19 10.24 3,402,930 -0.19(-1.80%)
Mar 22, 2002 10.37 10.56 10.27 10.43 3,050,987 +0.03(+0.32%)
Mar 21, 2002 10.59 10.61 10.27 10.39 5,234,251 -0.24(-2.23%)
Mar 20, 2002 10.65 10.79 10.60 10.63 4,504,878 -0.05(-0.45%)
Mar 19, 2002 10.63 10.78 10.60 10.68 3,996,987 -0.02(-0.15%)
Mar 18, 2002 10.66 10.72 10.53 10.70 3,832,848 +0.06(+0.53%)
Mar 15, 2002 10.53 10.66 10.44 10.64 6,420,544 +0.14(+1.33%)
Mar 14, 2002 10.51 10.60 10.47 10.50 3,153,232 -0.02(-0.19%)
Mar 13, 2002 10.69 10.69 10.43 10.52 6,823,155 -0.16(-1.50%)
Mar 12, 2002 10.65 10.72 10.53 10.68 6,006,706 -0.12(-1.08%)
Mar 11, 2002 10.74 10.89 10.70 10.80 7,095,911 +0.06(+0.60%)
Mar 08, 2002 10.65 10.82 10.62 10.73 6,665,994 +0.16(+1.51%)
Mar 07, 2002 10.65 10.65 10.35 10.57 7,694,519 +0.03(+0.27%)
Mar 06, 2002 10.24 10.61 10.21 10.54 5,409,009 +0.41(+4.02%)
Mar 05, 2002 10.35 10.45 10.09 10.14 8,478,504 -0.30(-2.92%)
Mar 04, 2002 9.904 10.46 9.873 10.44 11,104,428 +0.65(+6.67%)
Mar 01, 2002 9.558 9.890 9.501 9.789 6,389,900 +0.30(+3.14%)
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.