Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	56.53	56.54	55.15	56.26	3,826,902	-0.58(-1.02%)
Jul 30, 2020	56.97	57.10	55.94	56.84	2,318,322	-0.99(-1.71%)
Jul 29, 2020	56.94	57.97	56.63	57.83	3,029,981	+1.33(+2.36%)
Jul 28, 2020	57.23	57.54	56.43	56.50	2,580,415	-1.03(-1.80%)
Jul 27, 2020	57.31	57.71	56.93	57.53	2,751,601	+0.05(+0.08%)
Jul 24, 2020	58.02	58.37	57.37	57.49	1,573,546	-0.59(-1.02%)
Jul 23, 2020	57.98	58.38	57.73	58.08	1,828,796	+0.05(+0.08%)
Jul 22, 2020	57.65	58.09	57.32	58.03	2,362,244	+0.15(+0.27%)
Jul 21, 2020	57.26	58.29	57.16	57.88	2,765,442	+1.31(+2.31%)
Jul 20, 2020	57.01	57.51	56.29	56.57	2,134,341	-1.07(-1.86%)
Jul 17, 2020	57.71	58.00	57.35	57.64	2,304,936	+0.35(+0.62%)
Jul 16, 2020	57.38	58.15	56.97	57.29	2,748,102	-0.44(-0.77%)
Jul 15, 2020	57.60	58.03	56.77	57.73	2,493,781	+1.40(+2.48%)
Jul 14, 2020	54.76	56.50	54.28	56.34	3,184,519	+1.14(+2.07%)
Jul 13, 2020	54.49	56.20	54.33	55.19	3,478,067	+0.96(+1.77%)
Jul 10, 2020	54.15	54.38	53.59	54.23	2,569,013	+0.27(+0.50%)
Jul 09, 2020	55.33	55.53	53.84	53.96	2,248,076	-1.47(-2.65%)
Jul 08, 2020	55.44	55.65	54.91	55.43	2,892,713	+0.24(+0.44%)
Jul 07, 2020	56.34	56.48	55.01	55.18	3,282,054	-1.53(-2.70%)
Jul 06, 2020	57.05	57.20	56.09	56.72	2,803,683	+0.78(+1.39%)
Jul 02, 2020	56.47	57.56	55.88	55.94	2,565,375	+0.40(+0.72%)
Jul 01, 2020	56.34	56.55	55.27	55.54	2,740,456	-0.74(-1.32%)
Jun 30, 2020	55.56	56.52	55.27	56.28	2,854,513	+0.59(+1.06%)
Jun 29, 2020	55.15	55.69	54.77	55.69	2,205,988	+1.37(+2.52%)
Jun 26, 2020	54.34	54.77	53.78	54.32	4,917,925	-0.44(-0.80%)
Jun 25, 2020	53.80	54.81	53.23	54.76	2,576,496	+0.65(+1.21%)
Jun 24, 2020	55.35	55.51	53.98	54.10	4,294,844	-1.99(-3.54%)
Jun 23, 2020	56.51	56.79	55.87	56.09	2,292,775	+0.34(+0.62%)
Jun 22, 2020	55.75	56.12	54.67	55.75	3,024,820	-0.49(-0.87%)
Jun 19, 2020	56.78	56.78	54.87	56.24	10,663,459	+0.54(+0.96%)
Jun 18, 2020	56.07	56.98	55.40	55.70	2,970,931	-1.09(-1.92%)
Jun 17, 2020	57.74	57.83	56.70	56.79	2,386,460	-0.79(-1.37%)
Jun 16, 2020	59.12	59.32	56.73	57.58	3,201,357	+1.08(+1.91%)
Jun 15, 2020	53.89	57.02	53.72	56.50	3,038,661	+0.83(+1.50%)
Jun 12, 2020	56.89	56.99	54.22	55.66	3,381,301	+0.81(+1.47%)
Jun 11, 2020	56.83	57.31	54.80	54.86	4,613,876	-4.92(-8.23%)
Jun 10, 2020	61.01	61.01	59.43	59.77	4,097,597	-1.48(-2.41%)
Jun 09, 2020	61.43	61.81	60.61	61.25	3,410,935	-1.65(-2.63%)
Jun 08, 2020	61.70	62.97	61.50	62.90	4,247,408	+2.02(+3.32%)
Jun 05, 2020	59.93	61.24	59.37	60.88	4,792,390	+3.60(+6.29%)
Jun 04, 2020	56.67	57.31	56.17	57.28	2,872,842	+0.19(+0.33%)
Jun 03, 2020	56.47	57.31	56.25	57.09	3,292,907	+1.61(+2.89%)
Jun 02, 2020	55.21	55.97	54.85	55.48	2,843,625	+0.68(+1.24%)
Jun 01, 2020	55.17	55.56	54.55	54.80	2,529,331	-0.56(-1.02%)
May 29, 2020	54.74	55.57	54.01	55.36	5,194,787	-0.01(-0.02%)
May 28, 2020	56.53	56.63	54.90	55.37	3,387,341	-0.78(-1.39%)
May 27, 2020	55.37	56.29	54.80	56.15	4,671,820	+2.38(+4.42%)
May 26, 2020	52.86	54.12	52.43	53.78	3,815,326	+3.08(+6.09%)
May 22, 2020	51.15	51.29	50.23	50.69	4,663,989	-0.34(-0.68%)
May 21, 2020	51.61	51.75	50.75	51.04	2,868,812	-0.51(-0.99%)
May 20, 2020	51.27	52.35	51.22	51.54	3,547,775	+1.01(+1.99%)
May 19, 2020	50.84	51.86	50.25	50.54	2,945,784	-0.65(-1.28%)
May 18, 2020	49.88	51.56	49.88	51.19	4,745,987	+3.16(+6.57%)
May 15, 2020	48.04	49.41	47.93	48.03	9,147,886	-0.40(-0.82%)
May 14, 2020	45.55	48.48	45.39	48.43	5,200,487	+1.80(+3.85%)
May 13, 2020	47.83	47.98	46.16	46.64	4,061,294	-1.38(-2.88%)
May 12, 2020	50.54	50.84	48.00	48.02	3,220,510	-2.32(-4.61%)
May 11, 2020	50.56	50.67	49.66	50.34	4,075,906	-0.07(-0.14%)
May 08, 2020	50.63	50.72	50.05	50.41	3,269,742	+0.75(+1.52%)
May 07, 2020	50.19	50.54	49.47	49.66	3,075,820	+0.61(+1.25%)
May 06, 2020	48.97	49.55	48.32	49.04	4,003,638	-0.11(-0.22%)
May 05, 2020	49.83	50.09	49.06	49.15	3,476,770	+0.37(+0.76%)
May 04, 2020	47.80	48.81	46.95	48.78	4,735,455	+0.45(+0.93%)