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
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
19/06/2019
64.25
64.28
63.34
63.48
759,039
63.56
0
18/06/2019
63.16
64.46
63.10
63.96
962,337
63.97
0
17/06/2019
62.83
63.05
62.53
62.68
681,900
62.72
0
14/06/2019
63.04
63.04
62.02
62.77
559,106
62.69
0
13/06/2019
63.17
63.36
62.78
63.20
640,648
63.20
0
12/06/2019
63.19
63.36
62.34
62.74
776,955
62.75
0
11/06/2019
65.41
65.55
63.43
63.46
751,388
63.78
0
10/06/2019
64.16
65.20
64.16
64.63
703,382
64.65
0
07/06/2019
63.14
64.16
62.84
63.68
890,490
63.68
0
06/06/2019
63.29
63.43
62.01
62.65
715,401
62.67
0
05/06/2019
63.10
63.51
62.37
63.29
966,665
63.18
0
04/06/2019
61.40
62.55
61.03
62.46
712,805
62.27
0
03/06/2019
60.27
61.24
60.11
60.58
740,249
60.54
0
31/05/2019
60.43
61.04
60.14
60.24
987,793
60.33
0
30/05/2019
61.29
61.80
60.99
61.20
541,618
61.20
0
29/05/2019
60.62
61.28
60.38
60.99
1,100,900
60.96
0
28/05/2019
62.76
62.76
61.18
61.20
1,375,662
61.40
0
24/05/2019
63.36
63.39
62.38
62.53
727,091
62.61
0
23/05/2019
63.74
63.74
62.00
62.68
708,896
62.68
0
22/05/2019
65.06
65.18
64.61
64.67
706,520
64.73
0
21/05/2019
64.33
65.62
64.33
65.33
947,632
65.28
0
20/05/2019
64.43
64.51
63.59
63.90
765,174
63.90
0
17/05/2019
64.89
65.54
64.68
64.82
696,152
64.93
0
16/05/2019
65.54
65.85
65.20
65.66
565,838
65.65
0
15/05/2019
64.52
65.94
64.50
65.55
515,636
65.48
0
14/05/2019
65.25
65.86
64.90
65.15
560,496
65.28
0
13/05/2019
65.44
65.55
64.15
64.64
596,511
64.72
0
10/05/2019
66.25
67.15
65.07
66.93
578,645
66.54
0
09/05/2019
65.61
66.88
65.27
66.80
757,789
66.50
0
08/05/2019
67.35
67.46
66.20
66.29
1,068,982
66.59
0
07/05/2019
66.80
68.40
66.80
67.53
1,181,792
67.52
0
06/05/2019
69.74
70.40
69.15
70.15
840,497
70.12
0
03/05/2019
70.50
71.18
70.50
71.10
666,346
71.00
0
02/05/2019
70.24
70.59
69.53
70.10
614,111
70.20
0
01/05/2019
71.10
71.30
70.25
70.28
566,493
70.52
0
30/04/2019
70.90
71.05
69.64
70.99
1,457,873
70.84
0
29/04/2019
71.72
71.78
70.44
71.07
709,616
71.19
0
26/04/2019
71.54
71.73
71.16
71.72
533,313
71.60
0
25/04/2019
71.61
72.08
70.80
71.28
577,046
71.31
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.
 
23 July 2019 23:51:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-24 00:51:27 - 2019-07-23 23:51:27 - 1000 - Website: OKAY