Indicators

Emerson Electric (NY: EMR )

114.68 +0.98 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.022	8.186	7.965	8.039	3,150,502	+0.02(+0.21%)
Aug 29, 2002	8.009	8.121	7.940	8.022	1,243,938	-0.02(-0.23%)
Aug 28, 2002	8.080	8.144	8.011	8.041	4,185,398	-0.08(-0.95%)
Aug 27, 2002	7.993	8.166	7.919	8.118	6,260,045	+0.22(+2.80%)
Aug 26, 2002	7.910	7.925	7.729	7.897	2,326,468	+0.05(+0.63%)
Aug 23, 2002	8.017	8.017	7.823	7.848	2,466,942	-0.18(-2.22%)
Aug 22, 2002	8.017	8.039	7.910	8.026	3,259,422	+0.03(+0.41%)
Aug 21, 2002	7.993	8.064	7.835	7.993	3,299,471	+0.11(+1.40%)
Aug 20, 2002	7.976	7.976	7.787	7.882	2,475,134	+0.13(+1.64%)
Aug 16, 2002	7.811	7.826	7.680	7.755	3,430,843	-0.06(-0.72%)
Aug 15, 2002	7.866	8.027	7.701	7.811	2,609,540	-0.05(-0.69%)
Aug 14, 2002	7.704	7.877	7.416	7.866	3,888,370	+0.15(+2.01%)
Aug 13, 2002	7.729	8.017	7.711	7.711	2,976,047	-0.18(-2.30%)
Aug 12, 2002	7.899	7.968	7.762	7.892	2,537,331	+0.25(+3.32%)
Aug 07, 2002	7.454	7.662	7.337	7.638	5,086,495	+0.23(+3.16%)
Aug 06, 2002	7.251	7.746	7.128	7.404	14,006,446	+0.11(+1.49%)
Aug 05, 2002	7.643	7.696	7.261	7.296	6,477,279	-0.39(-5.12%)
Aug 02, 2002	8.092	8.095	7.573	7.690	9,172,379	-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.