Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	62.72	62.97	61.51	62.19	3,312,199	-0.78(-1.24%)
Oct 30, 2019	62.72	62.98	61.93	62.97	2,026,592	+0.15(+0.24%)
Oct 29, 2019	62.54	63.14	62.50	62.81	2,748,661	-0.12(-0.18%)
Oct 28, 2019	63.18	63.33	62.52	62.93	2,344,256	+0.15(+0.24%)
Oct 25, 2019	62.15	63.03	61.97	62.78	2,194,461	+0.83(+1.35%)
Oct 24, 2019	62.72	62.76	61.56	61.95	2,019,894	-0.60(-0.96%)
Oct 23, 2019	62.27	62.61	61.98	62.55	2,818,774	+0.29(+0.47%)
Oct 22, 2019	61.66	62.43	61.12	62.26	2,512,578	+0.71(+1.15%)
Oct 21, 2019	61.22	61.83	61.11	61.55	2,648,851	+0.69(+1.14%)
Oct 18, 2019	60.25	61.01	60.21	60.86	4,373,694	+0.53(+0.88%)
Oct 17, 2019	60.10	60.70	60.01	60.32	3,195,534	+0.65(+1.08%)
Oct 16, 2019	59.77	60.36	59.64	59.68	3,139,612	-0.36(-0.61%)
Oct 15, 2019	59.58	60.65	59.07	60.04	5,397,596	+0.46(+0.77%)
Oct 14, 2019	59.05	59.73	58.98	59.58	2,433,158	+0.15(+0.25%)
Oct 11, 2019	58.73	60.31	58.48	59.43	4,217,003	+1.76(+3.06%)
Oct 10, 2019	56.54	58.00	56.54	57.66	3,206,144	+1.27(+2.25%)
Oct 09, 2019	56.45	56.84	55.83	56.40	3,133,993	+0.41(+0.73%)
Oct 08, 2019	56.52	56.74	55.94	55.99	3,093,962	-1.14(-2.00%)
Oct 07, 2019	57.65	58.05	57.12	57.13	2,316,792	-0.66(-1.14%)
Oct 04, 2019	57.05	57.80	57.05	57.79	3,627,918	+0.70(+1.23%)
Oct 03, 2019	55.94	57.11	55.67	57.09	3,758,158	+0.80(+1.42%)
Oct 02, 2019	56.98	57.27	55.83	56.29	4,724,886	-1.55(-2.68%)
Oct 01, 2019	60.25	60.52	57.77	57.84	8,691,411	-1.43(-2.41%)
Sep 30, 2019	59.06	59.58	59.06	59.27	5,702,725	+0.41(+0.69%)
Sep 27, 2019	57.69	59.22	56.73	58.86	7,306,149	+1.96(+3.44%)
Sep 26, 2019	57.16	57.16	56.58	56.90	2,181,228	-0.24(-0.42%)
Sep 25, 2019	56.64	57.26	56.51	57.14	2,706,833	+0.42(+0.73%)
Sep 24, 2019	57.62	57.87	56.54	56.72	4,166,445	-0.83(-1.45%)
Sep 23, 2019	57.09	57.85	56.87	57.56	2,944,935	-0.02(-0.03%)
Sep 20, 2019	57.93	58.28	57.19	57.58	4,663,499	-0.20(-0.34%)
Sep 19, 2019	57.71	58.10	57.43	57.77	2,332,564	+0.23(+0.40%)
Sep 18, 2019	57.24	57.55	56.75	57.54	3,974,510	-0.04(-0.06%)
Sep 17, 2019	57.89	57.97	57.04	57.58	2,504,428	-0.63(-1.08%)
Sep 16, 2019	58.09	58.43	57.81	58.20	2,571,307	+0.10(+0.17%)
Sep 13, 2019	58.13	58.69	57.76	58.11	2,535,594	+0.74(+1.30%)
Sep 12, 2019	57.62	58.08	57.10	57.36	2,716,945	-0.43(-0.75%)
Sep 11, 2019	57.58	57.95	56.90	57.80	3,437,521	+0.35(+0.60%)
Sep 10, 2019	56.63	57.45	56.37	57.45	3,448,378	+0.91(+1.62%)
Sep 09, 2019	55.44	56.63	55.32	56.54	3,954,812	+1.36(+2.46%)
Sep 06, 2019	55.00	55.31	54.65	55.18	2,993,483	+0.36(+0.66%)
Sep 05, 2019	53.75	55.08	53.63	54.82	3,958,714	+1.98(+3.74%)
Sep 04, 2019	52.41	53.03	52.41	52.84	3,707,239	+1.07(+2.07%)
Sep 03, 2019	52.30	52.30	51.44	51.77	3,533,086	-1.05(-2.00%)
Aug 30, 2019	53.01	53.16	52.74	52.82	3,028,228	+0.40(+0.76%)
Aug 29, 2019	52.03	52.62	51.83	52.43	2,621,068	+1.16(+2.27%)
Aug 28, 2019	50.48	51.35	50.21	51.26	1,957,909	+0.50(+0.98%)
Aug 27, 2019	51.10	51.17	50.39	50.77	2,945,059	-0.01(-0.02%)
Aug 26, 2019	50.94	51.26	50.30	50.78	3,603,874	+0.25(+0.49%)
Aug 23, 2019	51.10	51.89	50.25	50.53	4,251,636	-1.06(-2.06%)
Aug 22, 2019	52.05	52.27	51.37	51.59	2,457,147	-0.23(-0.44%)
Aug 21, 2019	52.13	52.17	51.68	51.82	2,984,331	+0.43(+0.83%)
Aug 20, 2019	51.76	51.96	51.35	51.40	2,855,224	-0.51(-0.97%)
Aug 19, 2019	52.30	52.34	51.72	51.90	4,619,749	+0.56(+1.09%)
Aug 16, 2019	50.41	51.49	50.32	51.34	3,759,452	+1.34(+2.68%)
Aug 15, 2019	50.32	50.62	49.62	50.01	4,956,163	-0.21(-0.42%)
Aug 14, 2019	50.99	51.42	50.10	50.22	4,415,503	-1.80(-3.46%)
Aug 13, 2019	50.74	53.20	50.67	52.02	3,900,278	+0.79(+1.54%)
Aug 12, 2019	52.04	52.16	51.15	51.23	2,365,063	-1.05(-2.00%)
Aug 09, 2019	53.06	53.14	52.06	52.27	3,354,812	-1.13(-2.12%)
Aug 08, 2019	52.97	53.47	52.53	53.41	3,661,069	+1.05(+2.00%)
Aug 07, 2019	52.42	52.63	51.31	52.36	4,472,375	-1.09(-2.04%)
Aug 06, 2019	52.61	53.84	52.09	53.45	4,629,299	+1.20(+2.30%)
Aug 05, 2019	53.03	53.26	51.89	52.25	6,432,770	-1.94(-3.58%)
Aug 02, 2019	54.93	54.93	53.88	54.19	5,200,391	-0.97(-1.75%)

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.