Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	98.61	98.81	97.76	98.70	3,625,724	+0.22(+0.22%)
Aug 30, 2021	98.23	99.09	97.68	98.48	1,824,659	+0.47(+0.48%)
Aug 27, 2021	97.77	98.26	97.75	98.02	2,141,659	+0.59(+0.60%)
Aug 26, 2021	97.43	97.81	97.13	97.43	1,328,263	-0.06(-0.06%)
Aug 25, 2021	96.48	97.87	96.27	97.48	1,899,967	+0.73(+0.75%)
Aug 24, 2021	96.28	97.33	96.28	96.75	1,648,494	+0.77(+0.80%)
Aug 23, 2021	95.78	96.76	95.78	95.99	1,909,110	+0.84(+0.88%)
Aug 20, 2021	94.54	95.64	94.54	95.14	1,485,373	+0.44(+0.46%)
Aug 19, 2021	94.26	95.39	93.35	94.70	3,014,337	-0.37(-0.39%)
Aug 18, 2021	95.67	96.38	94.98	95.08	1,428,552	-1.01(-1.05%)
Aug 17, 2021	96.33	96.69	95.13	96.09	2,144,841	-0.87(-0.90%)
Aug 16, 2021	96.75	97.13	95.96	96.96	1,431,782	-0.09(-0.10%)
Aug 13, 2021	97.24	97.46	96.63	97.05	1,265,147	-0.35(-0.36%)
Aug 12, 2021	97.01	97.53	96.42	97.40	2,052,772	+0.31(+0.32%)
Aug 11, 2021	95.96	97.16	95.71	97.08	2,548,755	+1.13(+1.17%)
Aug 10, 2021	94.50	96.11	94.16	95.96	2,413,816	+1.78(+1.89%)
Aug 09, 2021	94.38	94.46	93.68	94.18	1,411,948	-0.26(-0.28%)
Aug 06, 2021	94.92	95.28	93.99	94.44	1,834,613	+0.35(+0.38%)
Aug 05, 2021	94.40	95.03	93.75	94.09	2,240,931	+0.80(+0.86%)
Aug 04, 2021	90.96	94.79	90.96	93.29	2,071,409	-0.89(-0.95%)
Aug 03, 2021	93.18	94.30	92.34	94.18	2,355,674	+1.34(+1.44%)
Aug 02, 2021	94.64	95.35	92.76	92.84	2,116,360	-1.09(-1.16%)
Jul 30, 2021	92.89	94.06	92.61	93.93	3,015,200	+0.83(+0.89%)
Jul 29, 2021	92.58	93.30	91.76	93.10	2,627,069	+1.53(+1.67%)
Jul 28, 2021	91.44	92.09	90.36	91.57	1,871,532	+0.02(+0.02%)
Jul 27, 2021	91.02	92.29	90.45	91.55	1,628,293	+0.00(+0.00%)
Jul 26, 2021	91.69	92.36	91.07	91.55	1,351,770	-0.13(-0.14%)
Jul 23, 2021	91.21	91.84	90.54	91.69	1,779,793	+0.97(+1.07%)
Jul 22, 2021	91.69	91.70	90.54	90.72	1,235,730	-0.77(-0.84%)
Jul 21, 2021	90.89	91.74	90.67	91.49	1,933,117	+1.06(+1.17%)
Jul 20, 2021	87.46	90.63	87.40	90.43	3,582,419	+3.09(+3.54%)
Jul 19, 2021	89.06	89.41	86.89	87.34	4,076,395	-3.21(-3.55%)
Jul 16, 2021	92.17	92.25	90.34	90.55	4,898,968	-1.17(-1.28%)
Jul 15, 2021	90.88	92.03	90.68	91.72	2,151,425	+0.43(+0.47%)
Jul 14, 2021	91.42	92.08	91.13	91.29	3,023,778	+0.24(+0.27%)
Jul 13, 2021	91.81	91.81	90.92	91.05	2,374,395	-0.75(-0.82%)
Jul 12, 2021	90.88	91.97	90.07	91.81	2,512,930	+0.93(+1.02%)
Jul 09, 2021	90.69	91.37	90.50	90.88	2,302,621	+1.47(+1.65%)
Jul 08, 2021	88.82	89.92	88.18	89.40	1,782,080	-0.97(-1.07%)
Jul 07, 2021	88.86	90.53	88.75	90.37	2,302,465	+1.28(+1.43%)
Jul 06, 2021	90.59	90.59	88.23	89.10	2,456,014	-1.62(-1.79%)
Jul 02, 2021	90.22	90.97	89.70	90.72	1,447,379	+0.48(+0.54%)
Jul 01, 2021	90.32	90.86	90.05	90.23	2,045,913	+0.63(+0.71%)
Jun 30, 2021	87.94	89.78	87.94	89.60	2,452,306	+1.44(+1.64%)
Jun 29, 2021	89.32	89.81	87.94	88.16	3,661,947	-0.32(-0.36%)
Jun 28, 2021	89.59	89.63	88.13	88.47	1,854,287	-0.90(-1.01%)
Jun 25, 2021	89.15	89.83	88.88	89.38	2,230,083	+0.61(+0.68%)
Jun 24, 2021	88.42	88.83	87.64	88.77	2,776,644	+0.79(+0.90%)
Jun 23, 2021	88.55	89.40	87.93	87.98	2,400,586	-0.26(-0.30%)
Jun 22, 2021	88.21	88.93	87.48	88.24	2,210,881	-0.14(-0.16%)
Jun 21, 2021	86.79	88.52	86.59	88.38	2,771,446	+2.48(+2.88%)
Jun 18, 2021	85.92	86.82	85.72	85.90	5,628,278	-1.63(-1.86%)
Jun 17, 2021	91.53	91.53	87.38	87.53	3,521,211	-3.93(-4.30%)
Jun 16, 2021	91.72	92.14	90.85	91.46	3,789,134	-0.34(-0.38%)
Jun 15, 2021	90.88	91.84	90.47	91.81	3,917,693	+1.15(+1.26%)
Jun 14, 2021	89.97	90.69	89.55	90.66	2,682,337	+0.33(+0.36%)
Jun 11, 2021	91.18	91.31	89.93	90.34	2,303,274	-0.52(-0.57%)
Jun 10, 2021	91.69	92.05	90.73	90.86	2,254,602	-0.29(-0.32%)
Jun 09, 2021	91.50	91.57	90.74	91.14	1,980,598	-0.57(-0.62%)
Jun 08, 2021	91.13	92.25	90.49	91.71	3,000,096	+0.60(+0.65%)
Jun 07, 2021	91.57	91.62	90.56	91.12	2,058,657	-0.32(-0.35%)
Jun 04, 2021	91.24	91.93	91.01	91.43	1,901,330	+0.66(+0.73%)
Jun 03, 2021	90.60	91.21	89.99	90.77	2,053,102	+0.02(+0.02%)
Jun 02, 2021	90.47	90.85	89.81	90.75	2,474,145	+0.35(+0.39%)