Indicators

Emerson Electric (NY: EMR )

113.42 +0.93 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.478	8.661	8.470	8.593	2,579,156	+0.09(+1.03%)
Nov 27, 2002	8.223	8.544	8.195	8.506	5,565,213	+0.40(+4.98%)
Nov 26, 2002	8.363	8.382	8.083	8.102	10,248,659	-0.40(-4.71%)
Nov 25, 2002	8.635	8.717	8.407	8.503	5,602,535	-0.06(-0.67%)
Nov 22, 2002	8.602	8.687	8.552	8.560	4,984,448	-0.04(-0.48%)
Nov 21, 2002	8.585	8.694	8.486	8.602	6,818,380	-0.00(-0.06%)
Nov 20, 2002	8.651	8.733	8.503	8.607	4,573,300	-0.04(-0.51%)
Nov 19, 2002	8.668	8.687	8.582	8.651	3,491,268	-0.05(-0.53%)
Nov 18, 2002	8.714	8.733	8.577	8.697	4,776,295	+0.00(+0.04%)
Nov 15, 2002	8.709	8.766	8.519	8.694	4,292,020	-0.01(-0.17%)
Nov 14, 2002	8.560	8.780	8.541	8.709	5,238,115	+0.23(+2.70%)
Nov 13, 2002	8.305	8.556	8.272	8.480	6,130,807	+0.23(+2.74%)
Nov 12, 2002	8.071	8.396	8.017	8.254	6,017,931	+0.18(+2.29%)
Nov 11, 2002	8.297	8.338	8.069	8.069	4,000,727	-0.33(-3.98%)
Nov 08, 2002	8.384	8.470	8.239	8.404	3,627,811	+0.08(+0.91%)
Nov 07, 2002	8.330	8.481	8.280	8.328	4,252,271	-0.17(-1.96%)
Nov 06, 2002	8.445	8.567	8.280	8.495	4,354,527	+0.05(+0.59%)
Nov 05, 2002	8.076	8.491	8.074	8.445	5,102,786	+0.31(+3.81%)
Nov 04, 2002	8.116	8.429	8.050	8.135	4,199,777	+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.