Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2021	96.43	97.29	95.98	96.55	2,047,278	-0.09(-0.09%)
Oct 22, 2021	97.00	97.58	96.27	96.64	1,728,124	-0.01(-0.01%)
Oct 21, 2021	96.79	97.01	95.79	96.65	2,002,293	-0.62(-0.64%)
Oct 20, 2021	97.00	97.69	96.40	97.27	1,912,631	+0.85(+0.88%)
Oct 19, 2021	96.44	96.58	95.62	96.42	1,903,408	+0.65(+0.68%)
Oct 18, 2021	95.21	95.83	94.72	95.77	2,371,230	+0.04(+0.04%)
Oct 15, 2021	95.56	96.56	95.17	95.73	5,417,280	+0.98(+1.03%)
Oct 14, 2021	93.57	95.16	92.96	94.75	4,219,167	+2.88(+3.13%)
Oct 13, 2021	92.79	92.79	90.36	91.87	4,837,605	-0.45(-0.49%)
Oct 12, 2021	94.64	95.10	92.11	92.32	3,533,397	-1.86(-1.97%)
Oct 11, 2021	92.63	95.76	92.59	94.18	4,299,785	-2.46(-2.55%)
Oct 08, 2021	96.61	97.52	95.99	96.64	3,192,367	-0.70(-0.72%)
Oct 07, 2021	97.07	99.17	97.07	97.34	3,956,215	+1.70(+1.78%)
Oct 06, 2021	94.64	95.92	93.84	95.64	2,853,024	+0.16(+0.17%)
Oct 05, 2021	93.93	96.00	93.63	95.48	2,265,157	+1.84(+1.96%)
Oct 04, 2021	94.81	95.54	93.26	93.64	3,906,151	-1.52(-1.60%)
Oct 01, 2021	94.44	95.63	93.57	95.16	2,748,334	+0.96(+1.02%)
Sep 30, 2021	96.27	96.27	94.21	94.20	2,659,855	-1.44(-1.51%)
Sep 29, 2021	95.87	96.20	95.28	95.64	2,622,831	-0.03(-0.03%)
Sep 28, 2021	96.33	96.94	95.54	95.67	2,093,760	-1.06(-1.10%)
Sep 27, 2021	96.47	97.62	96.47	96.73	2,440,037	+0.42(+0.44%)
Sep 24, 2021	96.51	97.39	96.17	96.31	1,712,188	-0.65(-0.67%)
Sep 23, 2021	96.29	97.76	96.12	96.96	2,367,524	+1.46(+1.53%)
Sep 22, 2021	94.57	96.20	94.52	95.50	2,729,426	+1.79(+1.91%)
Sep 21, 2021	95.15	95.43	93.60	93.71	2,204,351	-0.96(-1.01%)
Sep 20, 2021	94.65	94.98	93.25	94.67	2,992,293	-1.79(-1.86%)
Sep 17, 2021	97.12	98.22	96.00	96.46	4,932,833	-2.32(-2.35%)
Sep 16, 2021	99.53	99.54	98.21	98.78	1,871,744	-0.55(-0.55%)
Sep 15, 2021	97.66	99.54	97.14	99.33	3,600,344	+1.68(+1.72%)
Sep 14, 2021	99.57	99.79	97.29	97.65	3,967,339	-1.51(-1.52%)
Sep 13, 2021	100.82	101.30	98.40	99.16	3,633,663	-0.93(-0.93%)
Sep 10, 2021	101.03	101.48	99.92	100.09	2,431,899	+0.01(+0.01%)
Sep 09, 2021	103.32	103.32	99.91	100.08	4,196,193	-3.02(-2.93%)
Sep 08, 2021	103.20	103.68	102.50	103.10	2,060,912	-0.57(-0.55%)
Sep 07, 2021	105.06	105.09	103.64	103.67	1,722,854	-1.71(-1.62%)
Sep 03, 2021	105.81	105.99	104.90	105.38	2,008,573	-0.32(-0.30%)
Sep 02, 2021	104.58	105.70	104.46	105.70	1,723,341	+1.65(+1.59%)
Sep 01, 2021	105.68	105.93	103.69	104.05	2,963,862	-1.45(-1.37%)
Aug 31, 2021	105.41	105.62	104.50	105.50	3,391,980	+0.23(+0.22%)
Aug 30, 2021	105.00	105.92	104.41	105.27	1,707,027	+0.50(+0.48%)
Aug 27, 2021	104.51	105.03	104.49	104.77	2,003,590	+0.63(+0.60%)
Aug 26, 2021	104.14	104.55	103.82	104.14	1,242,633	-0.06(-0.06%)
Aug 25, 2021	103.13	104.61	102.90	104.20	1,777,480	+0.78(+0.75%)
Aug 24, 2021	102.92	104.04	102.92	103.42	1,542,219	+0.82(+0.80%)
Aug 23, 2021	102.38	103.43	102.38	102.60	1,786,033	+0.90(+0.88%)
Aug 20, 2021	101.06	102.23	101.06	101.70	1,389,614	+0.47(+0.46%)
Aug 19, 2021	100.76	101.96	99.78	101.23	2,820,008	-0.40(-0.39%)
Aug 18, 2021	102.26	103.02	101.52	101.63	1,336,456	-1.08(-1.05%)
Aug 17, 2021	102.97	103.35	101.69	102.71	2,006,567	-0.93(-0.90%)
Aug 16, 2021	103.42	103.82	102.57	103.64	1,339,478	-0.10(-0.10%)
Aug 13, 2021	103.94	104.18	103.29	103.74	1,183,586	-0.37(-0.36%)
Aug 12, 2021	103.70	104.25	103.07	104.11	1,920,434	-0.17(-0.16%)
Aug 11, 2021	103.07	104.36	102.80	104.28	2,372,894	+1.21(+1.17%)
Aug 10, 2021	101.50	103.24	101.14	103.07	2,247,266	+1.91(+1.89%)
Aug 09, 2021	101.38	101.46	100.62	101.16	1,314,526	-0.28(-0.28%)
Aug 06, 2021	101.96	102.34	100.96	101.44	1,708,027	+0.38(+0.38%)
Aug 05, 2021	101.40	102.07	100.70	101.06	2,086,310	+0.86(+0.86%)
Aug 04, 2021	97.70	101.82	97.70	100.20	1,928,485	-0.96(-0.95%)
Aug 03, 2021	100.09	101.29	99.18	101.16	2,193,136	+1.44(+1.44%)

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.