Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.15	59.15	56.19	57.03	7,495,704	-2.12(-3.58%)
Jul 30, 2019	58.19	59.20	57.83	59.14	2,614,652	+0.87(+1.49%)
Jul 29, 2019	58.12	58.56	56.98	58.27	3,636,692	-0.32(-0.54%)
Jul 26, 2019	58.80	58.89	58.25	58.59	2,334,729	-0.24(-0.40%)
Jul 25, 2019	58.85	59.06	58.26	58.83	2,508,507	-0.29(-0.49%)
Jul 24, 2019	58.25	59.22	58.09	59.12	2,189,404	+0.36(+0.61%)
Jul 23, 2019	57.83	58.78	57.57	58.76	2,403,878	+1.27(+2.22%)
Jul 22, 2019	57.49	57.79	57.12	57.48	2,521,249	+0.10(+0.17%)
Jul 19, 2019	57.00	57.67	56.77	57.39	3,332,516	+0.93(+1.65%)
Jul 18, 2019	56.67	56.81	56.23	56.45	3,611,827	-0.39(-0.68%)
Jul 17, 2019	58.07	58.17	56.76	56.84	2,474,413	-1.38(-2.37%)
Jul 16, 2019	57.67	58.74	57.51	58.22	2,153,521	+0.48(+0.84%)
Jul 15, 2019	57.90	57.98	57.39	57.74	1,840,696	+0.00(+0.00%)
Jul 12, 2019	56.78	58.03	56.69	57.74	2,952,629	+1.34(+2.38%)
Jul 11, 2019	56.08	56.49	55.77	56.39	2,364,151	+0.40(+0.72%)
Jul 10, 2019	56.88	57.00	55.82	55.99	3,098,472	-0.48(-0.86%)
Jul 09, 2019	56.54	56.84	56.07	56.47	2,565,369	-0.53(-0.93%)
Jul 08, 2019	57.21	57.71	56.83	57.00	2,438,557	-0.48(-0.84%)
Jul 05, 2019	57.54	57.83	56.43	57.48	2,590,718	-0.69(-1.19%)
Jul 03, 2019	58.41	58.50	57.64	58.18	1,816,608	-0.10(-0.17%)
Jul 02, 2019	58.41	58.53	57.74	58.27	3,657,194	-0.36(-0.61%)
Jul 01, 2019	59.68	59.83	58.39	58.63	3,300,302	-0.01(-0.02%)
Jun 28, 2019	58.21	58.93	58.06	58.64	8,094,814	+0.54(+0.94%)
Jun 27, 2019	58.11	58.41	57.75	58.10	3,744,332	+0.22(+0.38%)
Jun 26, 2019	57.60	58.11	57.44	57.88	2,961,038	+0.49(+0.86%)
Jun 25, 2019	57.56	57.64	57.26	57.39	2,382,178	-0.11(-0.18%)
Jun 24, 2019	57.69	57.91	57.42	57.49	3,091,440	-0.19(-0.34%)
Jun 21, 2019	57.57	58.11	57.31	57.69	4,956,280	+0.11(+0.18%)
Jun 20, 2019	56.84	57.69	56.24	57.58	4,320,467	+1.78(+3.20%)
Jun 19, 2019	56.38	56.52	55.67	55.80	3,066,378	-0.42(-0.75%)
Jun 18, 2019	55.51	56.66	55.34	56.22	4,411,799	+1.12(+2.04%)
Jun 17, 2019	55.22	55.42	54.95	55.09	3,377,554	-0.08(-0.14%)
Jun 14, 2019	55.41	55.47	54.51	55.17	3,210,893	-0.38(-0.68%)
Jun 13, 2019	55.52	55.69	55.15	55.55	3,143,107	+0.40(+0.73%)
Jun 12, 2019	55.54	55.75	54.79	55.15	4,221,990	-0.63(-1.13%)
Jun 11, 2019	57.43	57.69	55.75	55.78	4,428,565	-1.03(-1.81%)
Jun 10, 2019	56.39	57.31	56.27	56.81	3,407,672	+0.83(+1.49%)
Jun 07, 2019	55.36	56.39	55.22	55.97	3,940,290	+0.91(+1.64%)
Jun 06, 2019	55.63	55.76	54.50	55.07	3,606,326	-0.56(-1.01%)
Jun 05, 2019	55.44	55.84	54.80	55.63	5,792,829	+0.73(+1.33%)
Jun 04, 2019	53.97	54.99	53.63	54.90	3,711,968	+1.65(+3.10%)
Jun 03, 2019	52.97	53.83	52.83	53.25	3,638,487	+0.30(+0.56%)
May 31, 2019	53.11	53.66	52.85	52.95	4,480,255	-0.84(-1.57%)
May 30, 2019	53.87	54.32	53.60	53.79	2,396,084	+0.18(+0.34%)
May 29, 2019	53.28	53.87	53.07	53.61	4,706,710	-0.18(-0.34%)
May 28, 2019	55.16	55.37	53.77	53.79	4,305,045	-1.17(-2.13%)
May 24, 2019	55.69	55.80	54.83	54.96	2,958,318	-0.13(-0.24%)
May 23, 2019	56.12	56.12	54.49	55.09	3,293,690	-1.75(-3.08%)
May 22, 2019	57.18	57.30	56.78	56.84	2,934,746	-0.58(-1.01%)
May 21, 2019	56.54	57.68	56.52	57.42	4,227,298	+1.26(+2.24%)
May 20, 2019	56.63	56.72	55.88	56.16	3,930,607	-0.81(-1.42%)
May 17, 2019	57.03	57.61	56.85	56.97	3,059,462	-0.74(-1.28%)
May 16, 2019	57.61	57.88	57.27	57.71	2,700,842	+0.53(+0.92%)
May 15, 2019	56.29	57.53	56.08	57.18	2,335,185	+0.35(+0.61%)
May 14, 2019	56.92	57.45	56.60	56.84	2,465,797	+0.44(+0.79%)
May 13, 2019	57.18	57.21	55.95	56.39	3,137,717	-2.00(-3.42%)
May 10, 2019	57.79	58.58	56.76	58.39	3,209,169	+0.11(+0.19%)
May 09, 2019	57.24	58.34	56.94	58.27	3,326,845	+0.44(+0.77%)
May 08, 2019	58.74	58.88	57.75	57.83	4,942,886	-1.08(-1.84%)
May 07, 2019	58.89	59.68	57.86	58.91	6,855,667	-2.29(-3.73%)
May 06, 2019	60.65	61.42	60.32	61.20	3,801,390	-0.83(-1.34%)
May 03, 2019	61.50	62.10	61.50	62.03	2,884,308	+0.87(+1.43%)
May 02, 2019	61.28	61.59	60.66	61.15	3,515,771	-0.16(-0.26%)