Emerson Electric Company

EMR 
(NYSE) 
 

History: Emerson Electric Company

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
65.53
65.91
65.22
65.66
500,106
65.61
0
13/09/2019
65.58
66.20
65.18
65.55
508,172
65.63
0
12/09/2019
65.12
65.51
64.44
64.71
588,741
64.82
0
11/09/2019
64.96
65.37
64.25
65.20
649,438
65.10
0
10/09/2019
63.88
64.81
63.60
64.81
821,848
64.48
0
09/09/2019
62.54
63.87
62.43
63.78
864,654
63.63
0
06/09/2019
62.05
62.38
61.65
62.25
545,372
62.25
0
05/09/2019
60.63
62.13
60.63
61.84
754,514
61.75
0
04/09/2019
59.12
59.82
59.12
59.61
653,302
59.56
0
03/09/2019
59.00
59.00
58.06
58.40
574,303
58.50
0
30/08/2019
59.80
59.94
59.49
59.59
864,998
59.64
0
29/08/2019
58.69
59.36
58.50
59.14
502,537
59.10
0
28/08/2019
56.95
57.92
56.68
57.83
502,782
57.69
0
27/08/2019
57.65
57.66
56.87
57.27
646,528
57.30
0
26/08/2019
57.46
57.78
56.75
57.28
596,725
57.22
0
23/08/2019
57.65
58.53
56.71
57.00
1,057,921
57.00
0
22/08/2019
58.72
58.91
57.96
58.20
467,734
58.30
0
21/08/2019
58.81
58.85
58.32
58.46
543,411
58.51
0
20/08/2019
58.39
58.61
57.93
57.98
542,375
58.13
0
19/08/2019
59.00
59.00
58.36
58.55
1,374,843
58.57
0
16/08/2019
56.87
58.09
56.85
57.92
850,523
57.64
0
15/08/2019
56.77
57.09
55.98
56.41
1,053,178
56.51
0
14/08/2019
58.02
58.49
57.01
57.14
935,051
57.41
0
13/08/2019
57.71
60.50
57.70
59.19
846,810
59.17
0
12/08/2019
59.21
59.34
58.29
58.29
349,381
59.03
0
09/08/2019
60.37
60.46
59.25
59.48
785,862
59.65
0
08/08/2019
60.27
60.83
59.92
60.77
832,730
60.63
0
07/08/2019
59.65
59.88
58.38
59.58
854,964
59.45
0
06/08/2019
59.86
61.23
59.27
60.82
865,793
60.57
0
05/08/2019
60.34
60.36
59.04
59.45
1,418,219
59.66
0
02/08/2019
62.39
62.39
61.31
61.66
1,006,290
61.73
0
01/08/2019
64.93
65.29
62.55
62.76
853,029
63.43
0
31/07/2019
67.30
67.30
63.97
64.88
1,751,708
65.07
0
30/07/2019
66.20
67.36
65.85
67.29
577,346
67.06
0
29/07/2019
66.57
66.62
64.86
66.30
672,017
66.30
0
26/07/2019
66.72
66.99
66.30
66.66
549,039
66.68
0
25/07/2019
66.89
67.07
66.30
66.93
532,826
66.86
0
24/07/2019
66.27
67.37
66.21
67.26
582,694
67.17
0
23/07/2019
65.87
66.87
65.65
66.85
420,705
66.59
0
22/07/2019
65.41
65.75
65.00
65.40
693,236
65.40
0
19/07/2019
64.85
65.61
64.70
65.29
962,137
65.25
0
18/07/2019
64.47
64.64
63.98
64.23
983,519
64.23
0
17/07/2019
66.07
66.18
64.59
64.67
568,489
64.84
0
16/07/2019
65.61
66.83
65.45
66.24
406,212
66.22
0
15/07/2019
65.87
65.94
65.29
65.69
400,691
65.67
0
12/07/2019
64.58
66.01
64.53
65.69
511,513
65.56
0
11/07/2019
63.80
64.27
63.45
64.16
434,065
63.99
0
10/07/2019
64.71
64.81
63.52
63.70
703,920
63.90
0
09/07/2019
64.33
64.35
63.79
64.25
541,210
64.25
0
08/07/2019
65.09
65.66
64.66
64.85
698,322
64.91
0
05/07/2019
65.46
65.55
64.21
65.40
554,192
65.20
0
03/07/2019
66.46
66.46
65.59
66.19
499,112
66.15
0
02/07/2019
66.46
66.58
65.69
66.30
969,698
66.30
0
01/07/2019
67.90
68.04
66.44
66.71
629,837
66.91
0
28/06/2019
66.23
67.04
66.12
66.72
1,754,848
66.71
0
27/06/2019
66.11
66.43
65.70
66.10
844,802
66.10
0
26/06/2019
65.53
66.10
65.40
65.85
854,451
65.85
0
25/06/2019
65.49
65.58
65.16
65.29
452,686
65.35
0
24/06/2019
65.64
65.86
65.33
65.41
762,192
65.48
0
21/06/2019
65.50
66.10
65.21
65.63
1,877,886
65.61
0
20/06/2019
64.67
65.62
64.01
65.51
970,304
65.32
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 23:36:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-19 00:36:26 - 2019-09-18 23:36:26 - 1000 - Website: OKAY