Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	85.31	85.61	83.47	83.80	2,740,541	-2.13(-2.48%)
Apr 29, 2021	85.98	86.04	85.09	85.93	1,740,370	+0.66(+0.77%)
Apr 28, 2021	85.30	85.84	84.99	85.27	1,564,777	-0.07(-0.09%)
Apr 27, 2021	85.47	85.58	84.63	85.35	2,079,446	+0.03(+0.03%)
Apr 26, 2021	85.91	86.65	85.28	85.32	2,426,101	-0.31(-0.36%)
Apr 23, 2021	85.11	86.01	84.59	85.62	2,563,662	+0.87(+1.03%)
Apr 22, 2021	85.63	85.63	84.66	84.75	2,727,754	-0.55(-0.64%)
Apr 21, 2021	83.90	85.43	83.74	85.30	2,563,277	+1.19(+1.41%)
Apr 20, 2021	84.65	84.92	83.26	84.11	2,943,964	-0.89(-1.05%)
Apr 19, 2021	85.38	85.81	84.37	85.00	2,734,935	-0.38(-0.44%)
Apr 16, 2021	85.84	86.37	85.02	85.38	2,665,815	+0.44(+0.52%)
Apr 15, 2021	85.35	85.48	84.12	84.94	3,296,766	+0.17(+0.20%)
Apr 14, 2021	83.85	85.04	83.79	84.77	3,120,238	+0.84(+1.00%)
Apr 13, 2021	84.73	84.87	83.31	83.93	2,946,159	-1.28(-1.50%)
Apr 12, 2021	85.10	85.54	84.81	85.21	2,438,958	+0.06(+0.08%)
Apr 09, 2021	84.71	85.78	84.21	85.14	3,516,302	+0.83(+0.99%)
Apr 08, 2021	84.30	84.46	83.38	84.31	2,615,663	-0.05(-0.05%)
Apr 07, 2021	84.57	85.14	83.88	84.35	3,074,705	-0.35(-0.42%)
Apr 06, 2021	85.04	85.78	84.39	84.71	3,071,113	-0.13(-0.15%)
Apr 05, 2021	84.42	85.71	84.41	84.84	3,950,971	+1.11(+1.33%)
Apr 01, 2021	83.50	83.91	82.93	83.72	3,626,662	+0.18(+0.21%)
Mar 31, 2021	84.40	84.87	83.35	83.55	3,839,208	-0.85(-1.01%)
Mar 30, 2021	84.75	85.11	83.95	84.40	2,805,958	-0.08(-0.10%)
Mar 29, 2021	84.30	85.43	84.05	84.48	3,528,136	-0.31(-0.37%)
Mar 26, 2021	83.43	84.92	82.95	84.80	4,420,025	+2.20(+2.67%)
Mar 25, 2021	81.14	82.83	80.33	82.60	2,329,130	+1.05(+1.28%)
Mar 24, 2021	81.49	83.27	81.49	81.55	2,339,921	+0.78(+0.96%)
Mar 23, 2021	81.91	83.09	80.43	80.77	2,853,691	-1.97(-2.38%)
Mar 22, 2021	82.12	83.23	81.30	82.74	2,374,612	+0.80(+0.97%)
Mar 19, 2021	82.39	82.81	80.81	81.95	11,807,683	-0.90(-1.08%)
Mar 18, 2021	83.71	85.02	82.62	82.85	2,485,255	-0.98(-1.17%)
Mar 17, 2021	82.52	83.98	82.42	83.83	2,553,703	+1.35(+1.64%)
Mar 16, 2021	83.85	84.04	82.00	82.47	3,630,661	-1.72(-2.05%)
Mar 15, 2021	84.97	85.55	83.01	84.20	2,889,904	-1.19(-1.39%)
Mar 12, 2021	84.69	85.43	84.39	85.38	2,635,040	+0.82(+0.97%)
Mar 11, 2021	85.23	85.89	84.29	84.56	2,869,869	-0.38(-0.45%)
Mar 10, 2021	83.71	85.33	83.42	84.94	3,301,646	+1.59(+1.91%)
Mar 09, 2021	85.80	86.07	83.33	83.35	3,639,041	-1.97(-2.31%)
Mar 08, 2021	85.20	86.48	84.35	85.32	4,312,773	+1.01(+1.20%)
Mar 05, 2021	83.15	84.52	81.55	84.31	3,562,411	+2.36(+2.88%)
Mar 04, 2021	81.92	83.27	80.34	81.95	4,104,336	-0.04(-0.05%)
Mar 03, 2021	81.34	82.91	80.93	81.98	3,763,738	+0.83(+1.03%)
Mar 02, 2021	81.80	82.30	80.98	81.15	2,186,574	-0.75(-0.92%)
Mar 01, 2021	80.63	82.58	80.49	81.90	1,991,938	+2.35(+2.96%)
Feb 26, 2021	80.90	81.38	79.52	79.55	3,494,057	-1.32(-1.64%)
Feb 25, 2021	81.86	82.08	80.47	80.87	3,005,249	-1.52(-1.84%)
Feb 24, 2021	80.61	82.51	80.51	82.39	3,053,016	+2.01(+2.50%)
Feb 23, 2021	79.92	80.72	79.18	80.38	2,877,826	+0.58(+0.73%)
Feb 22, 2021	79.12	80.47	78.09	79.80	2,207,185	+0.67(+0.84%)
Feb 19, 2021	78.48	79.75	78.37	79.13	2,658,256	+0.99(+1.27%)
Feb 18, 2021	78.21	78.37	77.46	78.14	1,441,342	-0.45(-0.58%)
Feb 17, 2021	78.65	79.09	77.98	78.59	1,981,909	-0.19(-0.24%)
Feb 16, 2021	79.64	79.83	78.64	78.78	2,970,962	-0.24(-0.30%)
Feb 12, 2021	78.33	79.25	78.31	79.02	1,512,648	+0.16(+0.20%)
Feb 11, 2021	78.98	79.37	77.46	78.86	1,751,962	+0.56(+0.72%)
Feb 10, 2021	79.43	79.56	78.21	78.30	2,758,624	-0.77(-0.98%)
Feb 09, 2021	79.55	79.65	78.66	79.08	1,700,967	-0.57(-0.72%)
Feb 08, 2021	79.67	80.15	78.97	79.65	3,528,797	+0.38(+0.48%)
Feb 05, 2021	78.28	79.73	77.87	79.27	4,163,769	+1.80(+2.32%)
Feb 04, 2021	77.80	78.37	77.08	77.47	4,841,718	+0.44(+0.57%)
Feb 03, 2021	76.96	77.08	75.54	77.03	4,050,463	-0.09(-0.12%)
Feb 02, 2021	76.75	78.07	76.41	77.12	4,370,389	+2.72(+3.66%)