Emerson Electric Historical Data - EMR

Company Name	Stock Ticker Symbol	Market	Type
Emerson Electric Co	EMR	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	1.10	1.32%	84.50	11:18:45

Open Price	Low Price	High Price	Close Price	Prev Close
83.53	83.53	84.57		83.40

EMR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	80.12	84.96	79.65	82.13	4,491,295	4.38	5.47%
1 Month	83.01	88.41	79.0313	83.26	3,671,294	1.49	1.79%
3 Months	95.84	99.6545	79.0313	87.53	3,709,547	-11.34	-11.83%
6 Months	74.49	99.6545	72.405	88.02	3,595,947	10.01	13.44%
1 Year	97.66	100.00	72.405	87.30	3,198,072	-13.16	-13.48%
3 Years	43.00	105.99	37.75	82.85	3,052,473	41.50	96.51%
5 Years	69.01	105.99	37.75	76.40	3,073,781	15.49	22.45%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 22 2023	83.40	-0.59	-0.7%	84.00	84.91	83.33	3,252,075
Mar 21 2023	83.99	1.72	2.09%	84.40	84.96	83.58	4,290,420
Mar 20 2023	82.27	1.43	1.77%	81.37	82.70	81.32	2,468,356
Mar 17 2023	80.84	-1.08	-1.32%	81.87	81.90	79.89	9,035,500
Mar 16 2023	81.92	1.39	1.73%	80.12	82.23	79.65	3,410,123
Mar 15 2023	80.53	-2.56	-3.08%	81.52	81.69	79.0313	4,212,797
Mar 14 2023	83.09	1.19	1.45%	83.65	83.95	82.27	3,452,140
Mar 13 2023	81.90	-0.27	-0.33%	81.18	82.65	80.70	3,215,263
Mar 10 2023	82.17	-1.27	-1.52%	83.53	83.91	81.75	3,755,534
Mar 09 2023	83.44	-2.18	-2.55%	85.71	86.0999	83.32	2,802,745
Mar 08 2023	85.62	-0.22	-0.26%	85.81	86.21	84.76	3,129,026
Mar 07 2023	85.84	-1.31	-1.5%	87.08	87.31	85.33	3,937,360
Mar 06 2023	87.15	1.61	1.88%	87.06	88.41	86.63	5,393,174
Mar 03 2023	85.54	1.74	2.08%	84.25	85.67	83.345	3,806,277
Mar 02 2023	83.80	0.74	0.89%	82.72	84.05	82.55	2,175,325
Mar 01 2023	83.06	0.35	0.42%	82.69	83.62	82.39	2,956,705
Feb 28 2023	82.71	0.61	0.74%	82.12	83.05	82.07	3,173,557
Feb 27 2023	82.10	-0.08	-0.1%	83.08	83.08	81.975	2,910,164
Feb 24 2023	82.18	-0.13	-0.16%	81.03	82.26	80.80	2,862,688
Feb 23 2023	82.31	0.01	0.01%	83.01	83.39	81.52	3,051,670