Emerson Electric (NY: EMR )

80.36 +0.82 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 28.68 28.98 28.38 28.97 1,128,200 +0.41(+1.45%)
Jan 30, 2002 28.00 28.68 27.75 28.55 2,188,400 +0.56(+2.00%)
Jan 29, 2002 28.25 28.50 27.83 28.00 2,044,700 -0.29(-1.03%)
Jan 28, 2002 28.05 28.50 28.02 28.29 988,700 +0.34(+1.20%)
Jan 25, 2002 27.91 28.19 27.85 27.95 1,203,500 -0.01(-0.04%)
Jan 24, 2002 27.54 28.14 27.52 27.96 2,070,800 +0.60(+2.19%)
Jan 23, 2002 27.15 27.89 26.70 27.36 1,653,200 +0.29(+1.09%)
Jan 22, 2002 27.18 27.45 27.04 27.07 1,387,700 +0.06(+0.22%)
Jan 21, 2002 26.89 27.65 26.66 27.00 1,943,600 +0.00(+0.00%)
Jan 18, 2002 26.89 27.65 26.66 27.00 1,933,600 +0.11(+0.41%)
Jan 17, 2002 26.25 27.30 25.75 26.89 3,575,000 +0.89(+3.44%)
Jan 16, 2002 26.75 26.83 26.00 26.00 8,770,000 -1.30(-4.78%)
Jan 15, 2002 26.87 27.41 26.43 27.30 3,522,700 +0.11(+0.40%)
Jan 14, 2002 27.30 27.50 27.07 27.20 1,377,100 -0.30(-1.11%)
Jan 11, 2002 27.80 28.00 27.38 27.50 2,556,000 -0.54(-1.93%)
Jan 10, 2002 29.18 29.49 27.89 28.04 2,037,000 -0.51(-1.79%)
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.