Emerson Electric (NY: EMR )

82.03 +4.24 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.00 23.71 22.95 23.46 1,481,100 +0.38(+1.65%)
Jan 30, 2003 23.70 23.75 23.00 23.09 1,167,800 -0.74(-3.11%)
Jan 29, 2003 23.31 23.93 22.89 23.82 1,236,000 +0.19(+0.80%)
Jan 28, 2003 23.50 23.68 23.22 23.64 1,150,000 +0.21(+0.90%)
Jan 27, 2003 23.12 23.64 23.12 23.43 1,463,400 -0.20(-0.85%)
Jan 24, 2003 24.43 24.43 23.45 23.62 1,182,200 -0.80(-3.30%)
Jan 23, 2003 24.12 24.47 23.77 24.43 1,968,500 +0.43(+1.79%)
Jan 22, 2003 24.62 24.63 23.91 24.00 1,732,800 -0.62(-2.54%)
Jan 21, 2003 25.25 25.27 24.60 24.62 1,049,000 -0.58(-2.30%)
Jan 17, 2003 25.05 25.48 25.00 25.20 1,037,400 -0.22(-0.87%)
Jan 16, 2003 25.68 26.00 25.34 25.43 1,331,700 -0.25(-0.97%)
Jan 15, 2003 26.05 26.12 25.50 25.68 924,600 -0.25(-0.96%)
Jan 14, 2003 25.95 26.15 25.70 25.93 942,000 +0.10(+0.39%)
Jan 13, 2003 25.80 26.11 25.55 25.82 882,400 +0.13(+0.53%)
Jan 10, 2003 25.98 26.00 25.50 25.69 1,369,700 -0.29(-1.14%)
Jan 09, 2003 25.77 26.19 25.73 25.98 1,053,600 +0.27(+1.07%)
Jan 08, 2003 26.30 26.40 25.52 25.71 990,400 -0.40(-1.55%)
Jan 07, 2003 26.23 26.34 26.02 26.11 948,300 -0.25(-0.93%)
Jan 06, 2003 26.09 26.50 25.98 26.36 1,043,200 +0.27(+1.02%)
Jan 03, 2003 26.20 26.20 25.71 26.09 778,300 -0.14(-0.55%)
Jan 02, 2003 25.52 26.27 25.41 26.24 1,285,300 +0.81(+3.21%)
Dec 31, 2002 25.10 25.43 24.93 25.43 1,131,500 +0.20(+0.79%)
Dec 30, 2002 25.00 25.23 24.66 25.23 1,407,100 +0.07(+0.28%)
Dec 27, 2002 25.24 25.31 24.97 25.16 1,078,200 -0.07(-0.28%)
Dec 26, 2002 25.05 25.69 25.02 25.23 993,000 +0.23(+0.90%)
Dec 24, 2002 24.80 25.09 24.80 25.00 709,100 +0.14(+0.56%)
Dec 23, 2002 25.07 25.07 24.69 24.86 1,691,400 -0.34(-1.35%)
Dec 20, 2002 24.95 25.27 24.71 25.20 3,323,400 +0.32(+1.31%)
Dec 19, 2002 25.02 25.16 24.68 24.88 1,406,400 -0.18(-0.74%)
Dec 18, 2002 25.25 25.31 24.93 25.06 1,064,400 -0.18(-0.71%)
Dec 17, 2002 25.27 25.73 25.18 25.24 979,900 -0.26(-1.02%)
Dec 16, 2002 25.21 25.70 25.15 25.50 1,359,300 +0.43(+1.74%)
Dec 13, 2002 25.32 25.35 24.93 25.07 1,229,700 -0.45(-1.78%)
Dec 12, 2002 25.93 25.93 25.35 25.52 1,660,800 -0.33(-1.28%)
Dec 11, 2002 25.88 26.07 25.65 25.85 1,355,200 +0.01(+0.04%)
Dec 10, 2002 25.73 25.86 25.30 25.84 1,184,200 +0.27(+1.04%)
Dec 09, 2002 25.93 25.93 25.48 25.57 1,089,700 -0.51(-1.96%)
Dec 06, 2002 25.95 26.25 25.75 26.09 1,238,300 +0.08(+0.31%)
Dec 05, 2002 26.07 26.27 25.93 26.00 1,508,500 -0.04(-0.13%)
Dec 04, 2002 26.28 26.39 25.83 26.04 1,923,900 -0.24(-0.91%)
Dec 03, 2002 26.12 26.59 26.02 26.28 1,796,300 -0.26(-0.98%)
Dec 02, 2002 26.57 26.95 26.26 26.54 1,888,100 +0.46(+1.78%)
Nov 29, 2002 25.73 26.28 25.70 26.07 850,000 +0.27(+1.03%)
Nov 27, 2002 24.95 25.93 24.86 25.81 1,834,100 +1.22(+4.98%)
Nov 26, 2002 25.38 25.43 24.52 24.59 3,377,600 -1.21(-4.71%)
Nov 25, 2002 26.20 26.45 25.51 25.80 1,846,400 -0.18(-0.67%)
Nov 22, 2002 26.10 26.36 25.95 25.98 1,642,700 -0.12(-0.48%)
Nov 21, 2002 26.05 26.38 25.75 26.10 2,247,100 -0.01(-0.06%)
Nov 20, 2002 26.25 26.50 25.80 26.11 1,507,200 -0.14(-0.51%)
Nov 19, 2002 26.30 26.36 26.04 26.25 1,150,600 -0.14(-0.53%)
Nov 18, 2002 26.44 26.50 26.02 26.39 1,574,100 +0.01(+0.04%)
Nov 15, 2002 26.43 26.60 25.85 26.38 1,414,500 -0.05(-0.17%)
Nov 14, 2002 25.98 26.64 25.91 26.43 1,726,300 +0.70(+2.70%)
Nov 13, 2002 25.20 25.96 25.10 25.73 2,020,500 +0.68(+2.74%)
Nov 12, 2002 24.49 25.48 24.32 25.05 1,983,300 +0.56(+2.29%)
Nov 11, 2002 25.18 25.30 24.48 24.48 1,318,500 -1.02(-3.98%)
Nov 08, 2002 25.44 25.70 25.00 25.50 1,195,600 +0.23(+0.91%)
Nov 07, 2002 25.27 25.73 25.12 25.27 1,401,400 -0.50(-1.96%)
Nov 06, 2002 25.62 26.00 25.12 25.77 1,435,100 +0.15(+0.59%)
Nov 05, 2002 24.50 25.77 24.50 25.62 1,681,700 +0.94(+3.81%)
Nov 04, 2002 24.62 25.57 24.43 24.68 1,384,100 +0.39(+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.