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 (%)
Feb 28, 2002	9.643	9.706	9.488	9.490	7,508,380	-0.18(-1.89%)
Feb 27, 2002	9.681	9.936	9.584	9.673	5,496,638	+0.01(+0.12%)
Feb 26, 2002	9.854	9.854	9.516	9.661	6,813,828	-0.19(-1.96%)
Feb 25, 2002	9.511	9.874	9.508	9.854	6,101,678	+0.34(+3.60%)
Feb 22, 2002	9.327	9.569	9.035	9.511	970,976	+0.13(+1.39%)
Feb 21, 2002	9.491	9.623	9.348	9.381	2,670,185	-0.18(-1.91%)
Feb 20, 2002	9.566	9.582	9.187	9.564	6,894,541	-0.07(-0.75%)
Feb 19, 2002	9.607	9.719	9.541	9.636	5,452,641	-0.06(-0.59%)
Feb 18, 2002	9.648	9.834	9.590	9.694	7,116,348	+0.00(+0.00%)
Feb 15, 2002	9.648	9.834	9.590	9.694	7,110,280	+0.05(+0.48%)
Feb 14, 2002	9.681	9.697	9.533	9.648	3,765,265	-0.02(-0.17%)
Feb 13, 2002	9.427	9.706	9.426	9.665	4,682,535	+0.17(+1.82%)
Feb 12, 2002	9.574	9.582	9.426	9.491	6,534,369	+0.08(+0.81%)
Feb 11, 2002	9.005	9.444	8.997	9.416	1,881,267	+0.44(+4.94%)
Feb 08, 2002	8.964	9.131	8.850	8.972	5,965,741	-0.04(-0.48%)
Feb 07, 2002	9.203	9.261	9.012	9.015	5,306,387	-0.21(-2.30%)
Feb 06, 2002	9.022	9.253	8.923	9.228	8,370,729	+0.24(+2.66%)
Feb 05, 2002	9.228	9.330	8.900	8.989	13,861,602	-0.33(-3.59%)
Feb 04, 2002	9.623	9.641	9.254	9.323	5,347,654	-0.32(-3.32%)

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.