Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	83.80	84.86	83.44	84.80	2,747,915	+1.51(+1.81%)
Mar 30, 2023	83.64	83.68	83.17	83.29	1,973,234	+0.63(+0.77%)
Mar 29, 2023	82.52	82.83	81.73	82.66	2,502,876	+1.21(+1.48%)
Mar 28, 2023	80.75	81.74	80.74	81.45	2,370,223	+0.93(+1.16%)
Mar 27, 2023	81.26	81.50	80.11	80.52	2,295,550	-0.15(-0.18%)
Mar 24, 2023	80.18	80.69	79.11	80.66	2,332,541	-0.20(-0.25%)
Mar 23, 2023	81.28	82.30	80.35	80.87	3,272,737	-0.29(-0.36%)
Mar 22, 2023	81.74	82.63	81.09	81.16	3,342,060	-0.57(-0.70%)
Mar 21, 2023	82.13	82.68	81.33	81.73	4,409,460	+1.67(+2.09%)
Mar 20, 2023	79.18	80.48	79.13	80.06	2,537,406	+1.39(+1.77%)
Mar 17, 2023	79.67	79.67	77.74	78.67	9,289,858	-1.05(-1.32%)
Mar 16, 2023	77.97	80.02	77.51	79.72	3,515,120	+1.35(+1.73%)
Mar 15, 2023	79.33	79.49	76.91	78.37	4,330,136	-2.49(-3.08%)
Mar 14, 2023	81.40	81.69	80.06	80.86	3,549,290	+1.16(+1.45%)
Mar 13, 2023	79.00	80.43	78.53	79.70	3,315,009	-0.26(-0.33%)
Mar 10, 2023	81.27	81.65	79.55	79.96	3,889,341	-1.24(-1.52%)
Mar 09, 2023	83.68	83.79	81.08	81.20	2,880,168	-2.12(-2.55%)
Mar 08, 2023	83.50	83.89	82.48	83.32	3,215,745	-0.21(-0.26%)
Mar 07, 2023	84.74	84.96	83.04	83.53	4,046,666	-1.27(-1.50%)
Mar 06, 2023	84.56	86.03	84.30	84.81	5,546,315	+1.57(+1.88%)
Mar 03, 2023	81.99	83.37	81.10	83.24	3,912,418	+1.69(+2.08%)
Mar 02, 2023	80.50	81.79	80.33	81.55	2,246,905	+0.72(+0.89%)
Mar 01, 2023	80.47	81.37	80.18	80.83	3,041,710	+0.34(+0.42%)
Feb 28, 2023	79.91	80.82	79.86	80.49	3,265,163	+0.59(+0.74%)
Feb 27, 2023	80.85	80.85	79.77	79.89	2,990,545	-0.08(-0.10%)
Feb 24, 2023	78.85	80.05	78.63	79.97	2,942,298	-0.13(-0.16%)
Feb 23, 2023	80.78	81.15	79.33	80.10	3,143,699	+0.01(+0.01%)
Feb 22, 2023	80.07	80.92	79.45	80.09	4,040,833	+0.24(+0.30%)
Feb 21, 2023	82.28	82.68	79.51	79.84	4,312,614	-3.30(-3.97%)
Feb 17, 2023	83.04	83.50	82.16	83.14	2,598,753	-0.25(-0.30%)
Feb 16, 2023	83.08	84.20	82.87	83.40	2,153,909	-0.68(-0.81%)
Feb 15, 2023	82.65	84.40	82.49	84.08	3,242,731	+0.90(+1.08%)
Feb 14, 2023	82.99	83.95	82.50	83.18	3,008,814	-0.89(-1.06%)
Feb 13, 2023	83.06	84.31	82.86	84.07	3,318,547	+1.03(+1.23%)
Feb 10, 2023	82.44	83.11	81.64	83.04	4,976,355	+0.68(+0.82%)
Feb 09, 2023	83.39	83.86	81.82	82.37	7,005,908	-0.81(-0.98%)
Feb 08, 2023	85.24	85.28	82.22	83.18	6,898,045	-5.02(-5.69%)
Feb 07, 2023	87.19	88.60	86.52	88.20	3,351,041	+0.73(+0.83%)
Feb 06, 2023	87.87	88.02	86.86	87.47	3,362,822	-0.93(-1.05%)
Feb 03, 2023	88.01	88.85	87.61	88.40	3,376,716	-0.09(-0.10%)
Feb 02, 2023	88.18	88.67	87.59	88.49	5,091,644	-0.14(-0.15%)
Feb 01, 2023	86.59	89.27	86.46	88.62	3,869,010	+1.35(+1.55%)
Jan 31, 2023	87.06	87.47	86.11	87.27	3,823,484	+0.51(+0.59%)
Jan 30, 2023	85.68	87.32	85.45	86.76	3,065,289	+0.25(+0.29%)
Jan 27, 2023	87.58	87.63	86.41	86.51	3,781,142	-1.15(-1.31%)
Jan 26, 2023	87.00	87.68	85.68	87.66	3,405,244	+1.49(+1.73%)
Jan 25, 2023	85.30	86.43	85.16	86.17	3,572,793	-0.39(-0.45%)
Jan 24, 2023	86.49	87.06	84.91	86.55	2,900,428	+0.46(+0.54%)
Jan 23, 2023	85.35	86.96	85.19	86.09	5,519,359	+1.60(+1.89%)
Jan 20, 2023	84.49	84.79	83.79	84.49	6,422,447	+0.44(+0.53%)
Jan 19, 2023	85.68	85.90	83.98	84.05	4,950,774	-2.24(-2.60%)
Jan 18, 2023	88.00	88.32	86.21	86.29	6,233,545	-1.96(-2.22%)
Jan 17, 2023	92.33	92.33	87.47	88.26	9,092,586	-6.46(-6.82%)
Jan 13, 2023	94.29	94.84	93.88	94.72	2,304,573	-0.13(-0.13%)
Jan 12, 2023	95.76	96.03	94.81	94.84	2,609,904	-0.15(-0.15%)
Jan 11, 2023	95.12	95.12	94.09	94.99	2,810,784	+0.37(+0.39%)
Jan 10, 2023	94.14	94.74	93.67	94.62	3,028,335	+0.54(+0.58%)
Jan 09, 2023	95.20	96.40	94.02	94.08	3,254,148	-0.67(-0.70%)
Jan 06, 2023	93.16	95.23	92.76	94.75	2,699,261	+2.84(+3.09%)
Jan 05, 2023	91.70	92.37	90.91	91.90	2,563,873	-0.40(-0.43%)
Jan 04, 2023	92.65	92.65	90.79	92.30	4,099,550	-0.67(-0.72%)