Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Emerson Electric Co | EMR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 68.05 | 0.00 | 0.00 | 0.00 | 68.05 | 03:59:43 |
EMR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 66.25 | 68.47 | 65.88 | 67.4049 | 3M | 1.8 | 2.72% |
| 1 Month | 65.35 | 68.7 | 62.8 | 65.5440 | 4M | 2.7 | 4.13% |
| 3 Months | 66.88 | 68.7 | 55.98 | 62.7631 | 3M | 1.17 | 1.75% |
| 6 Months | 72.59 | 73.24 | 55.98 | 64.1646 | 3M | -4.54 | -6.25% |
| 1 Year | 73.65 | 74.26 | 55.385 | 64.8748 | 3M | -5.6 | -7.60% |
| 3 Years | 50.11 | 79.7 | 49.38 | 64.2755 | 3M | 17.94 | 35.80% |
| 5 Years | 60.88 | 79.7 | 41.25 | 59.2607 | 3M | 7.17 | 11.78% |
EMR 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 17 2019 | 68.05 | +0.73 | +1.08% | 67.70 | 68.47 | 2,832,710 |
| Oct 16 2019 | 67.32 | -0.41 | -0.61% | 67.28 | 68.09 | 2,783,137 |
| Oct 15 2019 | 67.73 | +0.52 | +0.77% | 66.64 | 68.42 | 4,780,362 |
| Oct 14 2019 | 67.21 | +0.17 | +0.25% | 66.535 | 67.38 | 2,137,970 |
| Oct 11 2019 | 67.04 | +1.84 | +2.82% | 65.879999 | 68.03 | 3,738,215 |
| Oct 10 2019 | 65.20 | +1.58 | +2.48% | 63.78 | 65.43 | 2,796,446 |
| Oct 09 2019 | 63.62 | +0.46 | +0.73% | 62.98 | 64.12 | 2,777,766 |
| Oct 08 2019 | 63.16 | -1.34 | -2.08% | 63.04 | 64.015 | 2,741,870 |
| Oct 07 2019 | 64.50 | -0.69 | -1.06% | 64.44 | 65.489999 | 2,038,990 |
| Oct 04 2019 | 65.19 | +0.79 | +1.23% | 64.36 | 65.20 | 3,193,676 |
| Oct 03 2019 | 64.40 | +0.90 | +1.42% | 62.80 | 64.43 | 3,280,213 |
| Oct 02 2019 | 63.50 | -1.75 | -2.68% | 62.98 | 65.00 | 4,184,498 |
| Oct 01 2019 | 65.25 | -1.61 | -2.41% | 65.175 | 68.70 | 7,704,378 |
| Sep 30 2019 | 66.86 | +0.51 | +0.77% | 66.62 | 67.50 | 5,073,038 |
| Sep 27 2019 | 66.349999 | +2.16 | +3.37% | 64.00 | 66.80 | 6,476,082 |
| Sep 26 2019 | 64.19 | -0.27 | -0.42% | 63.83 | 64.50 | 1,933,969 |
| Sep 25 2019 | 64.459999 | +0.47 | +0.73% | 63.75 | 64.59 | 2,398,780 |
| Sep 24 2019 | 63.99 | -0.94 | -1.45% | 63.78 | 65.28 | 3,641,387 |
| Sep 23 2019 | 64.93 | -0.07 | -0.11% | 64.15 | 65.2637 | 2,576,831 |
| Sep 20 2019 | 65.00 | -0.17 | -0.26% | 64.51 | 65.739999 | 4,134,010 |
| Sep 19 2019 | 65.17 | +0.26 | +0.40% | 64.79 | 65.54 | 2,067,622 |
| Sep 18 2019 | 64.91 | -0.04 | -0.06% | 64.019999 | 64.92 | 3,523,240 |
