Emerson Electric Co. Historical Data - EMR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.46	0.455716267089	100.94	101.6	98.44	447	100.61786482	DE
4	-3.14	-3.00363497226	104.54	104.92	97.36	1005	100.35980446	DE
12	-3.9	-3.7037037037	105.3	108	95.42	730	102.12592177	DE
26	14.64	16.8741355463	86.76	108	84.48	658	97.89279139	DE
52	20.8	25.8064516129	80.6	108	77.66	642	92.91287452	DE
156	21.2	26.433915212	80.2	108	72.7	833	83.05551384	DE
260	34.82	52.2979873836	66.58	108	63.99	828	82.26559151	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	100.9	0.02	0.02	101.48	101.56	100.66	1281
1718915160	100.88	-0.46	-0.45	101.6	101.6	100.66	536
1718828820	101.34	-0.1	-0.10	100.72	101.34	100.72	85
1718742360	101.44	1.89	1.90	99.61	101.44	99.4	872
1718656020	99.55	0.51	0.51	99.05	99.94	98.44	491
1718396820	99.04	-0.96	-0.96	100.94	101.34	99.04	250
1718310420	100	0.1	0.10	99.72	100.58	99.63	351
1718224020	99.9	0.03	0.03	100.12	100.86	98.97	866
1718137620	99.87	-0.95	-0.94	101.26	101.26	99.87	1507
1718051220	100.82	0.83	0.83	100.04	101.14	99.81	367
1717792020	99.99	2.63	2.70	98.76	99.99	97.9	1594
1717705620	97.36	-2.33	-2.34	99.91	100.58	97.36	1101
1717619220	99.69	1.39	1.41	98.77	99.69	98.05	2321
1717532820	98.3	-1.84	-1.84	100.34	100.86	98.3	1429
1717446420	100.14	-2.06	-2.02	103.88	104.92	99.77	4444
1717187220	102.2	-0.02	-0.02	102.1	102.54	101.38	370
1717100820	102.22	-0.18	-0.18	102.2	103	101.72	1026
1717014420	102.4	-1.54	-1.48	102.38	102.94	101.72	1417
1716928020	103.94	-0.86	-0.82	104.16	104.74	103.94	354
1716841560	104.8	0.14	0.13	104.78	104.8	104.78	381
1716582420	104.66	-0.32	-0.30	104.54	104.66	103.4	336
1716496020	104.98	-0.16	-0.15	106.32	106.32	104.98	972
1716409620	105.14	0.16	0.15	105.14	105.52	104.3	334
1716323160	104.98	-0.22	-0.21	104.94	105.2	104.52	251
1716236760	105.2	2	1.94	104.36	105.3	103.96	366
1715977620	103.2	-0.8	-0.77	104.28	104.28	103.2	153
1715891220	104	-1.5	-1.42	105.18	105.64	104	743
1715804820	105.5	0.24	0.23	105.98	106.46	105.18	399
1715718420	105.26	-1.26	-1.18	107.08	107.08	105.26	18
1715631960	106.52	-1.24	-1.15	107.36	108	106.2	1145
1715372820	107.76	0.62	0.58	107.3	108	107.02	161
1715286420	107.14	4.04	3.92	104.86	107.24	104.86	428
1715200020	103.1	3.56	3.58	99.54	103.1	95.42	1436
1715113620	99.54	1.31	1.33	99.15	99.57	98.63	429
1715027220	98.23	-0.87	-0.88	99.43	99.56	97.69	1135
1714768020	99.1	-0.23	-0.23	99.34	99.78	98.56	329
1714681560	99.33	-1.57	-1.56	98.9	100.08	98.29	1128
1714508820	100.9	-2.1	-2.04	102.82	102.82	100.9	430
1714422420	103	1.86	1.84	101.7	103	101.3	358
1714163220	101.14	0	0.00	101.14	101.14	101.14	0
1714076820	101.14	-1.6	-1.56	101.66	101.86	101.14	365
1713990420	102.74	-0.06	-0.06	103.1	103.1	102.2	148
1713903960	102.8	0.48	0.47	102.14	102.8	101.72	305
1713817560	102.32	0.32	0.31	102.48	102.64	102.26	174
1713558420	102	-1.22	-1.18	102.96	102.96	102	139
1713472020	103.22	0.46	0.45	102.66	104	102.66	843
1713385620	102.76	-2.68	-2.54	105.34	105.34	102.76	402
1713299220	105.44	0.44	0.42	104.72	105.92	102	3999
1713212820	105	-0.94	-0.89	106.54	107.24	105	606
1712953620	105.94	-0.54	-0.51	106.92	106.98	105.94	431
1712867220	106.48	0.5	0.47	106	106.48	106	140
1712780760	105.98	1.32	1.26	105.78	105.98	105.66	63
1712694360	104.66	-1.06	-1.00	105	105	104.66	110
1712607960	105.72	-0.14	-0.13	105.98	106.14	105.38	158
1712348820	105.86	1.7	1.63	104.16	105.86	104.16	183
1712262360	104.16	-1.08	-1.03	104.44	105.72	104.04	403
1712175960	105.24	0.2	0.19	105	106.02	103.8	1554
1712089560	105.04	0.34	0.32	105.3	106.18	104.66	520
1711661160	104.7	-0.55	-0.52	104.65	105.8	104.65	858
1711574820	105.25	2.3	2.23	103.25	105.25	103.2	135
1711488360	102.95	-0.6	-0.58	103.2	103.35	102.8	157
1711401960	103.55	-0.85	-0.81	103.15	104.1	103.15	446

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emerson Electric Co. (EMR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emerson Electric Co. (EMR) Historical

Emerson Electric Co. (EMR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History