Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.16	75.33	72.96	73.33	3,836,471	-1.60(-2.13%)
Jan 28, 2021	74.34	76.23	73.76	74.93	2,738,066	+1.44(+1.96%)
Jan 27, 2021	74.06	74.74	72.39	73.48	5,232,683	-2.19(-2.89%)
Jan 26, 2021	76.68	76.74	75.47	75.67	2,176,085	-0.55(-0.72%)
Jan 25, 2021	76.93	77.16	75.34	76.22	2,313,038	-1.16(-1.49%)
Jan 22, 2021	77.20	77.86	76.04	77.38	2,631,845	-0.49(-0.63%)
Jan 21, 2021	78.11	78.44	77.38	77.86	1,944,309	-0.12(-0.15%)
Jan 20, 2021	77.26	78.29	76.90	77.99	2,572,765	+0.89(+1.15%)
Jan 19, 2021	78.55	78.91	77.09	77.10	3,223,828	+0.63(+0.82%)
Jan 15, 2021	77.60	77.60	75.57	76.47	3,167,282	-0.55(-0.71%)
Jan 14, 2021	76.59	77.54	76.35	77.01	2,037,864	+0.65(+0.85%)
Jan 13, 2021	77.79	78.03	76.17	76.37	2,368,766	-1.23(-1.58%)
Jan 12, 2021	76.35	77.88	76.26	77.60	2,863,606	+1.25(+1.63%)
Jan 11, 2021	74.66	76.81	74.40	76.35	1,893,382	+0.74(+0.98%)
Jan 08, 2021	76.30	76.40	74.48	75.61	2,334,043	-0.23(-0.30%)
Jan 07, 2021	76.41	76.86	75.22	75.84	2,635,615	+0.04(+0.05%)
Jan 06, 2021	74.17	76.81	74.12	75.80	4,102,297	+2.47(+3.36%)
Jan 05, 2021	72.25	73.70	72.08	73.34	2,908,310	+1.25(+1.73%)
Jan 04, 2021	74.46	74.82	71.86	72.09	2,410,613	-2.18(-2.94%)
Dec 31, 2020		74.27	74.27	74.27	1,266,017	+0.51(+0.69%)
Dec 30, 2020	73.62	74.14	73.41	73.76	1,266,017	+0.54(+0.73%)
Dec 29, 2020	74.41	74.44	72.49	73.23	1,426,592	-0.58(-0.79%)
Dec 28, 2020	74.44	75.12	73.79	73.81	1,878,946	-0.10(-0.14%)
Dec 24, 2020	74.38	74.38	73.50	73.91	493,991	-0.04(-0.05%)
Dec 23, 2020	73.92	74.33	73.30	73.95	2,760,653	+0.64(+0.87%)
Dec 22, 2020	74.21	74.39	73.05	73.31	3,135,695	-1.15(-1.54%)
Dec 21, 2020	73.03	74.99	72.46	74.46	3,457,757	-0.30(-0.41%)
Dec 18, 2020	74.95	75.32	73.98	74.76	5,833,107	-0.24(-0.32%)
Dec 17, 2020	75.70	75.95	74.33	75.00	2,735,821	-0.11(-0.15%)
Dec 16, 2020	75.75	76.13	74.47	75.11	2,005,021	-1.07(-1.41%)
Dec 15, 2020	76.47	76.66	74.72	76.18	3,430,446	+1.88(+2.52%)
Dec 14, 2020	76.53	76.83	74.22	74.31	3,709,737	-1.86(-2.44%)
Dec 11, 2020	74.47	76.38	74.39	76.16	4,188,704	+0.98(+1.30%)
Dec 10, 2020	75.18	75.63	74.52	75.19	3,235,825	-0.22(-0.29%)
Dec 09, 2020	75.32	75.78	74.60	75.41	4,054,403	+0.24(+0.32%)
Dec 08, 2020	72.28	75.30	72.18	75.17	4,238,990	+2.01(+2.74%)
Dec 07, 2020	73.77	73.90	72.31	73.16	4,370,546	-0.86(-1.16%)
Dec 04, 2020	69.96	74.33	69.84	74.02	5,954,954	+4.27(+6.12%)
Dec 03, 2020	70.18	70.57	69.64	69.75	2,794,759	-0.39(-0.55%)
Dec 02, 2020	69.13	70.37	68.85	70.14	3,284,564	+0.12(+0.17%)
Dec 01, 2020	72.03	72.39	69.91	70.02	3,329,331	-0.97(-1.37%)
Nov 30, 2020	72.08	72.08	70.20	70.99	2,948,390	-1.24(-1.71%)
Nov 27, 2020	72.75	73.09	71.93	72.23	718,641	-0.09(-0.13%)
Nov 25, 2020	73.30	73.43	72.27	72.32	1,794,927	-1.56(-2.11%)
Nov 24, 2020	73.00	74.11	72.55	73.88	4,568,622	+1.98(+2.75%)
Nov 23, 2020	70.80	72.07	70.71	71.90	2,386,991	+1.71(+2.44%)
Nov 20, 2020	71.16	71.20	69.74	70.19	1,959,410	-1.18(-1.66%)
Nov 19, 2020	70.86	71.49	70.13	71.38	1,691,785	+0.32(+0.46%)
Nov 18, 2020	70.95	72.18	70.61	71.05	2,769,671	+0.46(+0.65%)
Nov 17, 2020	71.85	71.97	70.07	70.59	2,456,236	-1.48(-2.05%)
Nov 16, 2020	71.37	72.21	70.70	72.07	2,967,493	+2.01(+2.88%)
Nov 13, 2020	68.95	70.16	68.95	70.06	1,936,144	+1.46(+2.13%)
Nov 12, 2020	68.77	69.08	67.89	68.60	2,583,316	-0.15(-0.22%)
Nov 11, 2020	70.84	71.04	68.64	68.75	3,748,860	-2.33(-3.28%)
Nov 10, 2020	70.27	71.51	69.73	71.08	3,585,660	+1.06(+1.51%)
Nov 09, 2020	69.86	71.19	68.84	70.02	7,253,836	+5.66(+8.80%)
Nov 06, 2020	64.77	64.89	63.85	64.36	2,558,957	-0.32(-0.50%)
Nov 05, 2020	64.12	65.38	63.49	64.68	2,942,376	+2.13(+3.40%)
Nov 04, 2020	63.03	64.18	61.04	62.55	4,416,149	-2.07(-3.20%)
Nov 03, 2020	62.84	65.05	62.48	64.62	5,111,831	+2.24(+3.59%)