Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.88	87.80	86.65	87.37	1,365,780	+0.29(+0.33%)
Dec 30, 2021	87.51	88.01	86.94	87.08	1,279,252	-0.27(-0.31%)
Dec 29, 2021	86.97	87.63	86.71	87.35	1,526,136	+0.06(+0.06%)
Dec 28, 2021	86.80	87.49	86.78	87.30	1,352,962	+0.68(+0.78%)
Dec 27, 2021	85.84	86.72	85.81	86.62	1,730,707	+0.84(+0.98%)
Dec 23, 2021	84.81	86.19	84.74	85.78	2,519,610	+1.33(+1.57%)
Dec 22, 2021	85.23	85.85	84.16	84.46	3,846,893	-1.09(-1.27%)
Dec 21, 2021	84.74	85.72	84.71	85.55	2,996,987	+1.48(+1.76%)
Dec 20, 2021	83.91	84.58	83.21	84.07	3,236,197	-1.16(-1.36%)
Dec 17, 2021	87.56	87.79	84.97	85.23	7,062,793	-3.01(-3.41%)
Dec 16, 2021	88.20	89.14	87.62	88.24	3,133,197	+1.09(+1.25%)
Dec 15, 2021	86.03	87.31	85.67	87.15	2,714,277	+1.30(+1.51%)
Dec 14, 2021	86.07	87.22	85.37	85.85	3,410,178	-0.92(-1.06%)
Dec 13, 2021	87.15	87.45	86.36	86.77	2,780,342	-0.24(-0.28%)
Dec 10, 2021	86.80	87.38	86.36	87.01	3,067,957	+0.56(+0.65%)
Dec 09, 2021	86.55	87.16	86.28	86.45	2,175,097	-0.46(-0.53%)
Dec 08, 2021	86.86	87.24	86.49	86.91	2,410,992	+0.23(+0.27%)
Dec 07, 2021	86.31	87.32	86.02	86.68	3,677,866	+1.21(+1.42%)
Dec 06, 2021	85.76	86.59	84.80	85.46	2,759,055	+0.62(+0.73%)
Dec 03, 2021	85.34	85.91	83.91	84.84	3,093,792	-0.09(-0.11%)
Dec 02, 2021	82.40	85.56	82.26	84.94	4,565,569	+3.37(+4.14%)
Dec 01, 2021	84.49	85.00	81.50	81.56	5,085,845	-0.99(-1.20%)
Nov 30, 2021	84.58	85.26	82.33	82.55	6,331,399	-2.84(-3.32%)
Nov 29, 2021	85.81	86.63	84.80	85.39	3,639,506	+0.52(+0.61%)
Nov 26, 2021	86.21	86.23	84.49	84.87	2,944,820	-3.68(-4.16%)
Nov 24, 2021	88.32	89.42	88.32	88.56	2,913,846	-0.23(-0.25%)
Nov 23, 2021	88.79	89.33	88.32	88.78	3,298,071	+0.03(+0.03%)
Nov 22, 2021	88.40	90.21	88.21	88.75	5,557,924	+1.03(+1.18%)
Nov 19, 2021	88.69	89.19	87.70	87.72	4,277,503	-1.16(-1.30%)
Nov 18, 2021	88.65	89.34	88.84	88.87	5,422,828	+0.24(+0.28%)
Nov 17, 2021	90.73	90.87	88.48	88.63	4,306,075	-1.79(-1.97%)
Nov 16, 2021	90.86	91.42	90.19	90.42	2,427,554	-0.16(-0.18%)
Nov 15, 2021	91.78	91.78	90.23	90.58	1,643,012	-0.98(-1.07%)
Nov 12, 2021	91.76	91.85	90.99	91.55	1,941,335	+0.12(+0.13%)
Nov 11, 2021	91.66	91.73	90.91	91.43	1,739,724	+0.24(+0.27%)
Nov 10, 2021	91.09			91.19	2,053,004	-0.44(-0.48%)
Nov 09, 2021	91.61	92.12	90.53	91.62	4,251,716	+0.24(+0.27%)
Nov 08, 2021	92.69	92.97	91.17	91.38	3,184,096	-0.17(-0.18%)
Nov 05, 2021	91.76	92.33	90.96	91.55	1,918,400	+0.72(+0.79%)
Nov 04, 2021	90.09	91.14	89.65	90.83	2,983,969	+1.77(+1.98%)
Nov 03, 2021	88.59	92.55	87.87	89.06	4,519,712	-4.56(-4.87%)
Nov 02, 2021	91.75	93.92	91.27	93.62	3,953,220	+2.10(+2.30%)
Nov 01, 2021	91.44	91.34	90.90	91.52	1,971,249	+0.83(+0.92%)
Oct 29, 2021	90.87	91.64	90.21	90.69	2,819,516	-0.47(-0.51%)
Oct 28, 2021	90.28	91.50	90.12	91.16	1,698,403	+1.27(+1.41%)
Oct 27, 2021	90.80	91.61	89.87	89.88	2,060,038	-0.89(-0.98%)
Oct 26, 2021	90.76			90.77	3,039,848	+0.51(+0.57%)
Oct 25, 2021	90.15	90.95	89.73	90.26	2,189,977	-0.08(-0.09%)
Oct 22, 2021	90.68	91.22	90.00	90.34	1,848,577	-0.01(-0.01%)
Oct 21, 2021	90.48	90.69	89.55	90.35	2,141,857	-0.58(-0.64%)
Oct 20, 2021	90.68	91.32	90.12	90.93	2,045,945	+0.79(+0.88%)
Oct 19, 2021	90.16	90.29	89.39	90.14	2,036,079	+0.61(+0.68%)
Oct 18, 2021	89.01	89.59	88.55	89.53	2,536,509	+0.04(+0.04%)
Oct 15, 2021	89.33	90.27	88.97	89.49	5,794,875	+0.92(+1.03%)
Oct 14, 2021	87.47	88.96	86.90	88.58	4,513,251	+2.69(+3.13%)
Oct 13, 2021	86.74	86.74	84.47	85.88	5,174,796	-0.42(-0.49%)
Oct 12, 2021	88.47	88.90	86.11	86.30	3,779,682	-1.74(-1.97%)
Oct 11, 2021	86.59	89.52	86.56	88.04	4,599,489	-2.30(-2.55%)
Oct 08, 2021	90.31	91.17	89.73	90.34	3,414,881	-0.65(-0.72%)
Oct 07, 2021	90.74	92.71	90.74	91.00	4,231,971	+1.59(+1.78%)
Oct 06, 2021	88.47	89.67	87.73	89.41	3,051,885	+0.15(+0.17%)
Oct 05, 2021	87.81	89.74	87.53	89.26	2,423,043	+1.72(+1.96%)
Oct 04, 2021	88.63	89.31	87.18	87.54	4,178,417	-1.42(-1.60%)