Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	114.00	114.64	112.79	112.82	1,927,570	-1.48(-1.29%)
May 15, 2024	114.47	114.87	113.87	114.30	1,957,845	+0.47(+0.41%)
May 14, 2024	114.12	114.49	113.45	113.83	1,521,872	-0.47(-0.41%)
May 13, 2024	114.94	115.43	114.19	114.30	1,865,831	-0.73(-0.63%)
May 10, 2024	115.78	116.23	114.64	115.02	2,433,592	-0.04(-0.03%)
May 09, 2024	113.87	115.24	113.61	115.06	5,005,996	+2.93(+2.61%)
May 08, 2024	103.72	112.48	103.42	112.14	6,200,421	+5.23(+4.89%)
May 07, 2024	106.12	107.07	105.53	106.91	6,929,978	+1.16(+1.09%)
May 06, 2024	106.54	106.92	104.45	105.75	7,502,292	-0.30(-0.28%)
May 03, 2024	106.68	106.89	105.47	106.05	5,953,097	+0.13(+0.12%)
May 02, 2024	106.71	106.99	104.79	105.92	3,604,226	-0.04(-0.04%)
May 01, 2024	107.04	108.11	105.73	105.96	3,892,995	-1.32(-1.23%)
Apr 30, 2024	109.00	109.40	107.10	107.29	3,981,237	-1.97(-1.80%)
Apr 29, 2024	108.90	110.25	108.86	109.26	2,365,131	-0.13(-0.12%)
Apr 26, 2024	108.86	110.22	108.52	109.39	1,370,763	+0.29(+0.26%)
Apr 25, 2024	107.95	109.81	107.31	109.10	1,647,639	-0.02(-0.02%)
Apr 24, 2024	109.94	110.00	108.15	109.12	1,885,538	-0.15(-0.14%)
Apr 23, 2024	108.60	109.94	108.20	109.27	2,091,509	+1.14(+1.05%)
Apr 22, 2024	108.33	109.16	107.62	108.13	2,460,181	+0.05(+0.05%)
Apr 19, 2024	109.08	109.61	107.86	108.08	2,117,761	-0.73(-0.67%)
Apr 18, 2024	110.32	110.32	108.44	108.81	1,685,642	-0.50(-0.46%)
Apr 17, 2024	111.54	111.82	109.10	109.31	2,327,938	-1.67(-1.51%)
Apr 16, 2024	111.36	111.51	110.00	110.98	2,336,889	-0.27(-0.24%)
Apr 15, 2024	113.74	113.84	110.93	111.25	1,717,157	-0.89(-0.79%)
Apr 12, 2024	112.23	112.90	111.31	112.14	1,990,172	-0.87(-0.77%)
Apr 11, 2024	113.51	113.69	112.44	113.00	1,680,710	-0.56(-0.49%)
Apr 10, 2024	112.14	113.72	112.01	113.56	2,022,112	-0.17(-0.15%)
Apr 09, 2024	114.47	114.73	112.58	113.73	1,886,123	-0.42(-0.37%)
Apr 08, 2024	114.19	114.44	113.46	114.15	1,783,905	+0.13(+0.11%)
Apr 05, 2024	113.09	114.24	112.78	114.02	1,701,583	+1.49(+1.33%)
Apr 04, 2024	113.93	114.41	112.12	112.52	1,897,134	-0.50(-0.44%)
Apr 03, 2024	112.92	113.67	112.56	113.02	1,990,906	+0.27(+0.24%)
Apr 02, 2024	112.80	113.05	111.78	112.75	1,973,445	-0.27(-0.24%)
Apr 01, 2024	112.75	113.59	112.66	113.02	2,066,815	+0.12(+0.11%)
Mar 28, 2024	113.17	113.14	113.11	112.90	2,333,261	-0.03(-0.03%)
Mar 27, 2024	111.49	112.94	111.14	112.93	1,946,249	+1.49(+1.34%)
Mar 26, 2024	111.11	111.57	110.80	111.44	1,821,135	+0.22(+0.20%)
Mar 25, 2024	111.82	112.19	111.13	111.22	1,442,469	-0.72(-0.64%)
Mar 22, 2024	112.06	112.34	111.47	111.94	1,486,187	-0.15(-0.13%)
Mar 21, 2024	111.97	112.83	111.51	112.08	2,421,990	+0.58(+0.52%)
Mar 20, 2024	110.65	111.69	109.73	111.51	2,205,375	+0.73(+0.66%)
Mar 19, 2024	110.16	111.22	109.69	110.78	2,555,693	+0.23(+0.21%)
Mar 18, 2024	110.66	111.57	110.45	110.55	3,085,621	+0.47(+0.43%)
Mar 15, 2024	109.19	110.56	109.09	110.08	6,567,799	+0.18(+0.16%)
Mar 14, 2024	110.13	110.49	109.19	109.91	2,896,633	+0.06(+0.05%)
Mar 13, 2024	110.20	110.62	109.39	109.84	1,810,152	-0.25(-0.23%)
Mar 12, 2024	109.23	110.18	108.76	110.09	1,763,475	+0.94(+0.87%)
Mar 11, 2024	109.13	109.27	107.98	109.15	1,900,939	-0.50(-0.45%)
Mar 08, 2024	110.18	110.69	109.48	109.65	1,663,422	-0.13(-0.12%)
Mar 07, 2024	109.80	110.54	109.51	109.78	2,043,172	+0.48(+0.44%)
Mar 06, 2024	109.50	110.13	109.04	109.30	2,573,524	+0.78(+0.72%)
Mar 05, 2024	108.57	109.17	108.42	108.52	3,480,905	-0.49(-0.45%)
Mar 04, 2024	107.69	109.33	107.60	109.01	3,719,903	+1.36(+1.27%)

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.