Indicators

Emerson Electric (NY: EMR )

112.88 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2002	8.379	8.396	8.140	8.396	4,673,735	+0.02(+0.20%)
Jul 30, 2002	8.206	8.486	8.017	8.379	5,127,970	+0.15(+1.84%)
Jul 29, 2002	8.272	8.318	8.114	8.228	6,895,755	+0.12(+1.53%)
Jul 26, 2002	8.112	8.236	7.893	8.104	4,647,640	-0.05(-0.61%)
Jul 25, 2002	7.951	8.223	7.786	8.153	4,753,841	+0.04(+0.45%)
Jul 24, 2002	7.580	8.134	7.552	8.117	4,779,329	+0.34(+4.43%)
Jul 23, 2002	7.745	7.901	7.621	7.773	5,621,651	-0.01(-0.11%)
Jul 22, 2002	8.074	8.256	7.745	7.781	6,669,699	-0.31(-3.85%)
Jul 19, 2002	8.198	8.336	8.030	8.092	5,844,369	-0.30(-3.59%)
Jul 17, 2002	8.437	8.511	8.132	8.394	3,921,228	-0.02(-0.24%)
Jul 12, 2002	8.537	8.668	8.308	8.414	3,760,107	-0.05(-0.56%)
Jul 11, 2002	8.330	8.552	8.196	8.462	4,737,759	+0.02(+0.21%)
Jul 10, 2002	8.771	8.773	8.420	8.443	3,804,104	-0.18(-2.10%)
Jul 09, 2002	8.750	8.814	8.701	8.625	2,811,280	-0.18(-2.08%)
Jul 08, 2002	8.898	8.898	8.808	8.808	2,595,845	-0.12(-1.29%)
Jul 05, 2002	8.659	8.994	8.621	8.923	1,946,808	+0.30(+3.54%)
Jul 04, 2002	8.625	8.750	8.406	8.618	2,366,755	+0.00(+0.00%)
Jul 03, 2002	8.625	8.750	8.406	8.618	4,049,579	+0.03(+0.35%)
Jul 02, 2002	8.766	8.857	8.462	8.588	4,318,115	-0.16(-1.81%)

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.