Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	105.00	105.47	103.73	104.29	3,309,703	+0.80(+0.77%)
Aug 14, 2024	102.50	103.99	102.37	103.49	3,926,337	-0.61(-0.59%)
Aug 13, 2024	103.65	104.31	102.96	104.10	2,598,643	+1.03(+1.00%)
Aug 12, 2024	103.81	103.99	102.30	103.07	2,542,875	-0.62(-0.60%)
Aug 09, 2024	104.46	104.57	102.25	103.69	3,644,584	-0.92(-0.88%)
Aug 08, 2024	100.85	104.86	100.46	104.61	4,877,054	+5.07(+5.09%)
Aug 07, 2024	103.64	106.00	99.29	99.54	8,060,419	-8.24(-7.65%)
Aug 06, 2024	106.82	109.36	106.44	107.78	3,020,276	+1.39(+1.31%)
Aug 05, 2024	106.35	107.78	105.13	106.39	2,618,642	-2.82(-2.58%)
Aug 02, 2024	110.94	110.94	107.48	109.21	3,198,495	-3.88(-3.43%)
Aug 01, 2024	117.06	117.25	112.30	113.09	2,534,666	-4.02(-3.43%)
Jul 31, 2024	117.58	118.04	116.63	117.11	2,020,031	+1.41(+1.22%)
Jul 30, 2024	118.18	118.96	114.87	115.70	3,039,441	-2.10(-1.78%)
Jul 29, 2024	116.90	118.07	116.36	117.80	1,905,013	+0.96(+0.82%)
Jul 26, 2024	115.65	117.66	115.18	116.84	1,488,604	+2.25(+1.96%)
Jul 25, 2024	114.33	116.43	113.51	114.59	2,127,384	+0.51(+0.45%)
Jul 24, 2024	117.09	117.78	113.95	114.08	2,152,234	-3.54(-3.01%)
Jul 23, 2024	117.52	118.67	117.11	117.62	1,403,331	-0.21(-0.18%)
Jul 22, 2024	116.47	117.96	115.67	117.83	2,424,145	+2.15(+1.86%)
Jul 19, 2024	117.36	117.42	114.96	115.68	2,657,801	-0.86(-0.74%)
Jul 18, 2024	117.15	118.80	116.02	116.54	4,304,085	-1.71(-1.45%)
Jul 17, 2024	118.35	118.75	117.14	118.25	3,751,247	-0.62(-0.52%)
Jul 16, 2024	117.50	119.53	117.05	118.87	2,423,699	+1.90(+1.62%)
Jul 15, 2024	114.83	117.35	114.74	116.97	2,694,501	+2.38(+2.08%)
Jul 12, 2024	115.01	115.42	113.91	114.59	2,082,608	+0.44(+0.39%)
Jul 11, 2024	111.77	114.29	111.45	114.15	2,236,206	+2.65(+2.38%)
Jul 10, 2024	109.71	111.61	109.63	111.50	1,877,716	+1.91(+1.74%)
Jul 09, 2024	109.45	110.59	109.01	109.59	1,266,694	-0.38(-0.35%)
Jul 08, 2024	110.51	110.88	109.93	109.97	1,511,028	+0.51(+0.47%)
Jul 05, 2024	109.42	109.90	108.27	109.46	1,468,591	-0.10(-0.09%)
Jul 03, 2024	109.73	110.73	109.11	109.56	1,074,796	+0.29(+0.27%)
Jul 02, 2024	108.00	109.34	107.86	109.27	2,474,959	+1.22(+1.13%)
Jul 01, 2024	111.06	111.34	107.94	108.05	2,437,521	-2.11(-1.92%)
Jun 28, 2024	108.76	111.05	108.44	110.16	4,756,236	+1.87(+1.73%)
Jun 27, 2024	106.50	108.32	106.25	108.29	3,472,999	+2.17(+2.04%)
Jun 26, 2024	107.38	107.76	105.70	106.12	2,500,478	-1.75(-1.62%)
Jun 25, 2024	109.21	109.56	107.50	107.87	2,014,614	-1.45(-1.33%)
Jun 24, 2024	109.02	110.15	108.67	109.32	2,043,934	+0.91(+0.84%)
Jun 21, 2024	108.25	108.61	106.69	108.41	3,042,894	+0.27(+0.25%)
Jun 20, 2024	108.74	108.75	107.71	108.14	1,984,594	-0.54(-0.50%)
Jun 18, 2024	107.35	108.84	106.78	108.68	2,078,186	+1.31(+1.22%)
Jun 17, 2024	106.52	107.41	105.70	107.37	2,017,358	+0.91(+0.85%)
Jun 14, 2024	107.36	107.75	105.88	106.46	1,829,227	-2.07(-1.91%)
Jun 13, 2024	108.24	108.73	107.29	108.53	1,865,721	+0.03(+0.03%)
Jun 12, 2024	108.54	109.14	107.25	108.50	2,109,720	+0.89(+0.83%)
Jun 11, 2024	108.20	108.54	106.64	107.61	1,566,522	-1.12(-1.03%)
Jun 10, 2024	107.98	109.51	107.69	108.73	1,871,418	+0.75(+0.69%)
Jun 07, 2024	106.15	108.13	105.87	107.98	3,173,695	+2.01(+1.90%)
Jun 06, 2024	108.36	108.53	105.80	105.97	2,385,036	-2.31(-2.13%)
Jun 05, 2024	107.49	108.33	107.04	108.28	2,030,322	+1.41(+1.32%)
Jun 04, 2024	108.28	108.88	106.50	106.87	3,013,018	-2.16(-1.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.