Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	61.24	62.29	60.92	62.03	2,589,938	+0.65(+1.06%)
Jun 29, 2020	60.78	61.38	60.37	61.38	2,001,523	+1.51(+2.52%)
Jun 26, 2020	59.89	60.37	59.27	59.87	4,462,100	-0.48(-0.80%)
Jun 25, 2020	59.30	60.41	58.67	60.35	2,337,690	+0.72(+1.21%)
Jun 24, 2020	61.00	61.18	59.49	59.63	3,896,770	-2.19(-3.54%)
Jun 23, 2020	62.28	62.59	61.58	61.82	2,080,266	+0.38(+0.62%)
Jun 22, 2020	61.45	61.85	60.26	61.44	2,744,460	-0.54(-0.87%)
Jun 19, 2020	62.58	62.58	60.47	61.98	9,675,100	+0.59(+0.96%)
Jun 18, 2020	61.80	62.80	61.06	61.39	2,695,566	-1.20(-1.92%)
Jun 17, 2020	63.64	63.74	62.49	62.59	2,165,268	-0.87(-1.37%)
Jun 16, 2020	65.16	65.38	62.52	63.46	2,904,635	+1.19(+1.91%)
Jun 15, 2020	59.39	62.85	59.21	62.27	2,757,018	+0.92(+1.50%)
Jun 12, 2020	62.70	62.81	59.76	61.35	3,067,900	+0.89(+1.47%)
Jun 11, 2020	62.64	63.16	60.40	60.46	4,186,232	-5.42(-8.23%)
Jun 10, 2020	67.24	67.24	65.50	65.88	3,717,805	-1.63(-2.41%)
Jun 09, 2020	67.70	68.12	66.80	67.51	3,094,788	-1.82(-2.63%)
Jun 08, 2020	68.00	69.40	67.78	69.33	3,853,731	+2.23(+3.32%)
Jun 05, 2020	66.05	67.50	65.44	67.10	4,348,200	+3.97(+6.29%)
Jun 04, 2020	62.46	63.16	61.91	63.13	2,606,569	+0.21(+0.33%)
Jun 03, 2020	62.24	63.16	62.00	62.92	2,987,699	+1.77(+2.89%)
Jun 02, 2020	60.85	61.69	60.45	61.15	2,580,060	+0.75(+1.24%)
Jun 01, 2020	60.81	61.23	60.12	60.40	2,294,896	-0.62(-1.02%)
May 29, 2020	60.33	61.25	59.53	61.02	4,713,300	-0.01(-0.02%)
May 28, 2020	62.31	62.41	60.51	61.03	3,073,380	-0.86(-1.39%)
May 27, 2020	61.03	62.04	60.40	61.89	4,238,805	+2.62(+4.42%)
May 26, 2020	58.26	59.65	57.79	59.27	3,461,697	+3.40(+6.09%)
May 22, 2020	56.37	56.53	55.36	55.87	4,231,700	-0.38(-0.68%)
May 21, 2020	56.88	57.04	55.93	56.25	2,602,912	-0.56(-0.99%)
May 20, 2020	56.51	57.70	56.45	56.81	3,218,944	+1.11(+1.99%)
May 19, 2020	56.03	57.16	55.38	55.70	2,672,750	-0.72(-1.28%)
May 18, 2020	54.97	56.83	54.97	56.42	4,306,098	+3.48(+6.57%)
May 15, 2020	52.95	54.46	52.82	52.94	8,300,000	-0.44(-0.82%)
May 14, 2020	50.20	53.43	50.03	53.38	4,718,472	+1.48(+2.85%)
May 13, 2020	53.23	53.40	51.37	51.90	3,649,367	-1.54(-2.88%)
May 12, 2020	56.25	56.58	53.42	53.44	2,893,862	-2.58(-4.61%)
May 11, 2020	56.27	56.39	55.27	56.02	3,662,497	-0.08(-0.14%)
May 08, 2020	56.34	56.45	55.70	56.10	2,938,100	+0.84(+1.52%)
May 07, 2020	55.86	56.25	55.05	55.26	2,763,847	+0.68(+1.25%)
May 06, 2020	54.50	55.14	53.77	54.58	3,597,559	-0.12(-0.22%)
May 05, 2020	55.45	55.74	54.60	54.70	3,124,130	+0.41(+0.76%)
May 04, 2020	53.19	54.32	52.25	54.29	4,255,149	+0.50(+0.93%)
May 01, 2020	55.87	55.99	53.38	53.79	4,095,900	-3.24(-5.68%)
Apr 30, 2020	58.14	58.34	56.72	57.03	4,807,883	-2.04(-3.45%)
Apr 29, 2020	59.00	59.66	58.38	59.07	2,902,042	+1.54(+2.68%)
Apr 28, 2020	57.37	58.41	56.18	57.53	3,973,316	+1.50(+2.68%)
Apr 27, 2020	53.99	56.48	53.99	56.03	2,852,108	+2.21(+4.11%)
Apr 24, 2020	53.53	54.19	52.62	53.82	5,052,800	+0.91(+1.72%)
Apr 23, 2020	52.60	54.19	52.60	52.91	4,729,048	+0.80(+1.54%)
Apr 22, 2020	52.34	52.72	51.69	52.11	3,726,543	+1.34(+2.64%)
Apr 21, 2020	50.00	51.46	49.12	50.77	7,351,848	-0.15(-0.29%)
Apr 20, 2020	49.28	51.77	48.64	50.92	5,376,504	+0.38(+0.75%)
Apr 17, 2020	48.98	50.71	48.98	50.54	5,357,500	+3.17(+6.69%)
Apr 16, 2020	47.96	48.26	46.34	47.37	5,423,343	-0.54(-1.13%)
Apr 15, 2020	48.74	49.15	46.58	47.91	4,022,463	-2.58(-5.11%)
Apr 14, 2020	52.32	52.35	49.89	50.49	3,872,367	-0.70(-1.37%)
Apr 13, 2020	51.45	51.60	50.02	51.19	3,612,992	-0.59(-1.14%)
Apr 09, 2020	53.51	55.14	50.55	51.78	3,978,700	-0.32(-0.61%)
Apr 08, 2020	50.64	52.89	50.64	52.10	3,722,622	+1.81(+3.60%)
Apr 07, 2020	52.30	53.41	50.18	50.29	4,636,750	+0.90(+1.82%)
Apr 06, 2020	48.46	49.80	47.83	49.39	3,850,052	+3.67(+8.03%)
Apr 03, 2020	47.78	48.69	45.37	45.72	4,739,000	-2.01(-4.21%)
Apr 02, 2020	45.54	48.64	45.45	47.73	5,714,118	+2.03(+4.44%)

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.