Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2021	92.92	95.11	92.81	94.71	2,299,165	+1.36(+1.46%)
May 12, 2021	95.19	95.45	93.19	93.35	4,069,915	-1.91(-2.01%)
May 11, 2021	94.11	95.65	93.77	95.26	3,358,608	-0.12(-0.13%)
May 10, 2021	95.60	96.90	95.37	95.38	2,357,599	+0.33(+0.35%)
May 07, 2021	93.66	95.26	92.61	95.05	3,415,601	+1.33(+1.42%)
May 06, 2021	91.52	93.86	91.01	93.72	4,282,665	+2.83(+3.11%)
May 05, 2021	90.59	91.39	89.03	90.89	4,969,595	-0.22(-0.24%)
May 04, 2021	90.51	91.27	89.58	91.11	3,092,268	+0.18(+0.20%)
May 03, 2021	91.67	91.93	90.69	90.93	2,396,406	+0.44(+0.49%)
Apr 30, 2021	92.12	92.45	90.13	90.49	2,537,900	-2.30(-2.48%)
Apr 29, 2021	92.85	92.91	91.88	92.79	1,611,684	+0.71(+0.77%)
Apr 28, 2021	92.11	92.69	91.78	92.08	1,449,075	-0.08(-0.09%)
Apr 27, 2021	92.29	92.41	91.39	92.16	1,925,688	+0.03(+0.03%)
Apr 26, 2021	92.77	93.57	92.09	92.13	2,246,711	-0.33(-0.36%)
Apr 23, 2021	91.91	92.88	91.35	92.46	2,374,100	+0.94(+1.03%)
Apr 22, 2021	92.47	92.47	91.42	91.52	2,526,059	-0.59(-0.64%)
Apr 21, 2021	90.60	92.25	90.43	92.11	2,373,744	+1.28(+1.41%)
Apr 20, 2021	91.41	91.70	89.91	90.83	2,726,282	-0.96(-1.05%)
Apr 19, 2021	92.20	92.66	91.11	91.79	2,532,709	-0.41(-0.44%)
Apr 16, 2021	92.69	93.27	91.81	92.20	2,468,700	+0.48(+0.52%)
Apr 15, 2021	92.17	92.30	90.84	91.72	3,052,997	+0.18(+0.20%)
Apr 14, 2021	90.54	91.82	90.48	91.54	2,889,522	+0.91(+1.00%)
Apr 13, 2021	91.49	91.65	89.96	90.63	2,728,315	-1.38(-1.50%)
Apr 12, 2021	91.90	92.37	91.58	92.01	2,258,617	+0.07(+0.08%)
Apr 09, 2021	91.47	92.63	90.93	91.94	3,256,300	+0.90(+0.99%)
Apr 08, 2021	91.03	91.21	90.04	91.04	2,422,256	-0.05(-0.05%)
Apr 07, 2021	91.32	91.94	90.58	91.09	2,847,356	-0.38(-0.42%)
Apr 06, 2021	91.83	92.63	91.13	91.47	2,844,029	-0.14(-0.15%)
Apr 05, 2021	91.16	92.55	91.15	91.61	3,658,829	+1.20(+1.33%)
Apr 01, 2021	90.17	90.61	89.55	90.41	3,358,500	+0.19(+0.21%)
Mar 31, 2021	91.14	91.65	90.01	90.22	3,555,330	-0.92(-1.01%)
Mar 30, 2021	91.52	91.91	90.65	91.14	2,598,480	-0.09(-0.10%)
Mar 29, 2021	91.03	92.25	90.76	91.23	3,267,259	-0.34(-0.37%)
Mar 26, 2021	90.09	91.70	89.57	91.57	4,093,200	+2.38(+2.67%)
Mar 25, 2021	87.62	89.44	86.75	89.19	2,156,910	+1.13(+1.28%)
Mar 24, 2021	88.00	89.92	88.00	88.06	2,166,903	+0.84(+0.96%)
Mar 23, 2021	88.45	89.72	86.85	87.22	2,642,684	-2.13(-2.38%)
Mar 22, 2021	88.68	89.88	87.79	89.35	2,199,029	+0.86(+0.97%)
Mar 19, 2021	88.97	89.42	87.26	88.49	10,934,600	-0.97(-1.08%)
Mar 18, 2021	90.39	91.81	89.22	89.46	2,301,491	-1.06(-1.17%)
Mar 17, 2021	89.11	90.69	89.00	90.52	2,364,878	+1.46(+1.64%)
Mar 16, 2021	90.55	90.75	88.54	89.06	3,362,203	-1.86(-2.05%)
Mar 15, 2021	91.75	92.38	89.64	90.92	2,676,219	-1.28(-1.39%)
Mar 12, 2021	91.45	92.25	91.13	92.20	2,440,200	+0.89(+0.97%)
Mar 11, 2021	92.04	92.75	91.02	91.31	2,657,666	-0.41(-0.45%)
Mar 10, 2021	90.39	92.14	90.08	91.72	3,057,516	+1.72(+1.91%)
Mar 09, 2021	92.65	92.94	89.98	90.00	3,369,964	-2.13(-2.31%)
Mar 08, 2021	92.00	93.38	91.08	92.13	3,993,878	+1.09(+1.20%)
Mar 05, 2021	89.79	91.27	88.06	91.04	3,299,000	+2.55(+2.88%)
Mar 04, 2021	88.46	89.92	86.76	88.49	3,800,854	-0.04(-0.05%)
Mar 03, 2021	87.83	89.53	87.39	88.53	3,485,440	+0.90(+1.03%)
Mar 02, 2021	88.33	88.87	87.45	87.63	2,024,895	-0.81(-0.92%)

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.