Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.858	7.869	7.680	7.757	3,980,300	-0.06(-0.72%)
Feb 27, 2003	7.795	7.914	7.762	7.813	6,173,576	+0.02(+0.23%)
Feb 26, 2003	7.813	7.884	7.770	7.795	4,088,614	-0.02(-0.21%)
Feb 25, 2003	7.630	7.826	7.581	7.811	3,884,426	+0.09(+1.15%)
Feb 24, 2003	7.861	7.863	7.719	7.722	4,057,970	-0.18(-2.27%)
Feb 21, 2003	7.779	7.902	7.693	7.902	3,616,827	+0.15(+1.89%)
Feb 20, 2003	7.869	7.902	7.696	7.755	3,186,000	-0.00(-0.02%)
Feb 19, 2003	7.839	7.841	7.686	7.757	2,948,438	-0.08(-1.05%)
Feb 18, 2003	7.573	7.839	7.573	7.839	4,134,730	+0.27(+3.50%)
Feb 14, 2003	7.457	7.574	7.367	7.574	4,023,686	+0.10(+1.28%)
Feb 13, 2003	7.563	7.563	7.399	7.479	5,136,556	-0.08(-1.09%)
Feb 12, 2003	7.581	7.619	7.518	7.561	4,127,145	+0.01(+0.13%)
Feb 11, 2003	7.647	7.727	7.523	7.551	4,727,877	-0.05(-0.72%)
Feb 10, 2003	7.540	7.640	7.421	7.605	4,176,296	+0.07(+0.87%)
Feb 07, 2003	7.561	7.581	7.421	7.540	4,660,825	+0.00(+0.00%)
Feb 06, 2003	7.671	7.727	7.510	7.540	4,534,308	-0.21(-2.74%)
Feb 05, 2003	7.844	7.927	7.706	7.752	4,344,986	-0.01(-0.17%)
Feb 04, 2003	7.713	7.839	7.619	7.765	6,219,996	+0.01(+0.19%)

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.