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 | Last Traded
 |
|
|---|---|---|---|---|
| 4.24 | 5.45% | 82.03 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 78.72 | 78.47 | 82.09 | 82.03 | 77.79 |
EMR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.75 | 82.09 | 76.77 | 78.65 | 4,520,795 | 1.28 | 1.59% |
| 1 Month | 86.81 | 92.22 | 76.77 | 84.60 | 3,095,697 | -4.78 | -5.51% |
| 3 Months | 99.08 | 99.38 | 76.77 | 87.98 | 3,069,114 | -17.05 | -17.21% |
| 6 Months | 91.34 | 100.00 | 76.77 | 91.71 | 3,205,386 | -9.31 | -10.19% |
| 1 Year | 94.97 | 105.99 | 76.77 | 93.81 | 2,930,485 | -12.94 | -13.63% |
| 3 Years | 65.64 | 105.99 | 37.75 | 77.01 | 3,084,791 | 16.39 | 24.97% |
| 5 Years | 59.38 | 105.99 | 37.75 | 73.25 | 2,994,612 | 22.65 | 38.14% |
EMR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 82.03 | 4.24 | 5.45% | 78.72 | 82.09 | 78.47 | 5,699,746 |
| Jun 23 2022 | 77.79 | -0.68 | -0.87% | 78.59 | 79.0159 | 76.77 | 4,619,111 |
| Jun 22 2022 | 78.47 | -1.75 | -2.18% | 78.54 | 79.50 | 77.7304 | 3,985,114 |
| Jun 21 2022 | 80.22 | 1.57 | 2.0% | 79.85 | 81.21 | 79.145 | 3,034,203 |
| Jun 17 2022 | 78.65 | -2.35 | -2.9% | 80.75 | 81.39 | 78.54 | 6,444,750 |
| Jun 16 2022 | 81.00 | -4.46 | -5.22% | 83.30 | 83.79 | 80.75 | 4,639,347 |
| Jun 15 2022 | 85.46 | 0.76 | 0.9% | 85.39 | 86.64 | 84.22 | 2,630,757 |
| Jun 14 2022 | 84.70 | -0.58 | -0.68% | 85.41 | 86.1659 | 83.97 | 2,099,907 |
| Jun 13 2022 | 85.28 | -1.78 | -2.04% | 85.00 | 86.37 | 84.34 | 3,161,414 |
| Jun 10 2022 | 87.06 | -2.88 | -3.2% | 88.81 | 88.86 | 86.77 | 2,982,488 |
| Jun 09 2022 | 89.94 | -1.21 | -1.33% | 90.22 | 91.27 | 89.84 | 2,195,156 |
| Jun 08 2022 | 91.15 | -0.38 | -0.42% | 91.67 | 92.22 | 90.90 | 1,704,100 |
| Jun 07 2022 | 91.53 | 1.28 | 1.42% | 89.41 | 91.68 | 89.21 | 2,007,583 |
| Jun 06 2022 | 90.25 | -0.03 | -0.03% | 91.04 | 91.39 | 90.06 | 1,675,658 |
| Jun 03 2022 | 90.28 | 0.40 | 0.45% | 89.29 | 90.37 | 89.08 | 2,541,946 |
| Jun 02 2022 | 89.88 | 1.31 | 1.48% | 89.54 | 90.35 | 87.99 | 3,016,894 |
| Jun 01 2022 | 88.57 | -0.09 | -0.1% | 88.64 | 89.46 | 87.625 | 2,797,309 |
| May 31 2022 | 88.66 | 0.26 | 0.29% | 87.46 | 89.54 | 86.85 | 4,182,010 |
| May 30 2022 | 88.40 | 0.00 | 0.0% | 88.40 | 88.40 | 88.40 | 0 |
| May 27 2022 | 88.40 | 1.80 | 2.08% | 86.81 | 88.44 | 86.81 | 2,004,802 |