EMERSON Historical Data - EMR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
EMERSON EMR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 64.67 0.00 0.00 0.00 64.67 04:00:00
more quote information »

EMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week63.866.8363.4565.25272M0.871.36%
1 Month64.6768.0763.4565.61193M0-
3 Months72.2272.559.9365.26433M-7.55-10.45%
6 Months62.4373.2459.9366.57483M2.243.59%
1 Year69.5479.755.38567.26633M-4.87-7.00%
3 Years55.9479.749.2263.38443M8.7315.61%
5 Years67.1279.741.2559.28953M-2.45-3.65%

EMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201964.67-1.57-2.37%64.5866.192,172,528
Jul 16 201966.239999+0.55+0.84%65.4366.831,891,894
Jul 15 201965.690.000.00%65.289365.9651,417,772
Jul 12 201965.69+1.53+2.38%64.4766.0199992,392,066
Jul 11 201964.16+0.46+0.72%63.4564.2699992,075,166
Jul 10 201963.70-0.55-0.86%63.5164.8499992,720,120
Jul 09 201964.25-0.60-0.93%63.7964.8499992,228,418
Jul 08 201964.849999-0.55-0.84%64.6665.662,128,831
Jul 05 201965.40-0.79-1.19%64.2066.002,277,188
Jul 03 201966.19-0.11-0.17%65.5866.561,596,742
Jul 02 201966.30-0.41-0.61%65.6966.643,209,480
Jul 01 201966.709999-0.01-0.01%66.43568.072,896,032
Jun 28 201966.72+0.62+0.94%66.0667.057,115,021
Jun 27 201966.099999+0.25+0.38%65.7066.453,260,797
Jun 26 201965.849999+0.56+0.86%65.34999966.6299992,525,430
Jun 25 201965.29+0.24+0.37%65.1565.582,092,090
Jun 24 201965.05-0.58-0.88%65.0565.892,698,652
Jun 21 201965.629999+0.12+0.18%65.2066.114,315,699
Jun 20 201965.51+2.03+3.20%63.7865.653,554,803
Jun 19 201963.48-0.48-0.75%63.3464.302,694,850
Jun 18 201963.96+1.28+2.04%62.5264.4599993,849,703
See More Historical Prices »


Your Recent History
NYSE
EMR
EMERSON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.