Dividends Calendar   Earnings Calendar
EMR

EMR  |  Emerson Electric Co

Industrial Goods sector
Emerson Electric Co

Historical Data

Date Price Open High Low Vol Change
Oct 9 95.87 95.16
95.99
94.77
2.6M 0.87%
Oct 6 95.04 93.39
95.92
93.26
2.1M 1.55%
Oct 5 93.59 94.3
94.67
93.34
2.8M -1.13%
Oct 4 94.66 94.75
95.25
93.89
3.4M -0.2%
Oct 3 94.85 95.25
95.85
94.03
2.7M -0.9%
Oct 2 95.71 96.36
96.88
95.05
2.6M -0.89%
Sep 29 96.57 97.79
97.93
96.44
2.0M -0.45%
Sep 28 97.01 97.02
97.64
96.6
1.8M 0.15%
Sep 27 96.86 96.43
97.25
95.57
2.3M 1.32%
Sep 26 95.6 97.98
97.98
95.59
2.4M -2.55%
Sep 25 98.1 96.8
98.14
96.4
1.9M 1.03%
Sep 22 97.1 96.52
97.64
96.33
2.4M 0.63%
Sep 21 96.49 97.79
97.84
96.44
2.2M -1.55%
Sep 20 98.01 99.04
99.67
97.89
1.6M -0.82%
Sep 19 98.82 99.99
100.01
98.14
1.9M -0.79%
Sep 18 99.61 98.87
100.38
98.78
2.2M 0.76%
Sep 15 98.86 98.2
99.69
97.89
7.3M 0.26%
Sep 14 98.6 98.4
99.06
98.04
2.6M 0.94%
Sep 13 97.68 99.66
99.94
97.42
2.5M -2.24%
Sep 12 99.92 100.14
100.62
99.79
2.4M -0.2%
Sep 11 100.12 99.01
100.56
98.91
3.9M 1.18%
Sep 8 98.95 99.03
99.65
98.59
2.0M -0.45%
Sep 7 99.4 98.52
99.61
98.19
3.3M 0.74%
Sep 6 98.67 97.73
98.95
97.51
2.4M 0.81%
Sep 5 97.88 98.77
99
97.66
2.9M -1.05%
Sep 1 98.92 98.35
99.39
98.35
1.8M 0.68%
Aug 31 98.25 98.54
99.15
98.01
2.6M -0.04%
Aug 30 98.29 98.79
99.1
97.64
3.2M -0.36%
Aug 29 98.65 98.12
98.79
97.89
2.2M 0.54%
Aug 28 98.12 98.39
98.82
97.94
2.2M 0.49%
Aug 25 97.64 96.21
98.38
96.21
4.1M 1.97%
Aug 24 95.75 96.43
97.29
95.71
2.0M -0.91%
Aug 23 96.63 96.19
96.92
95.81
2.0M 0.57%
Aug 22 96.08 96.4
97.27
95.5
2.3M 1.07%
Aug 21 95.06 95.79
95.91
94.14
1.8M -0.76%
Aug 18 95.79 95.05
96.26
95
2.0M 0.06%
Aug 17 95.73 96.85
97.31
95.7
2.2M -0.29%
Aug 16 96.01 95.38
96.68
95.38
2.4M 0.57%
Aug 15 95.47 95.37
95.8
95.25
2.0M -0.45%
Aug 14 95.9 95.49
95.99
95.31
2.0M 0.17%
Aug 11 95.74 95.63
96.21
95.26
1.3M 0.24%
Aug 10 95.51 95.46
96.45
95.12
1.6M -0.55%
Aug 9 96.04 96.74
97.4
95.97
2.2M -0.48%
Aug 8 96.5 96.35
96.73
95.32
2.1M -0.74%
Aug 7 97.22 96.31
97.4
96.15
2.4M 1.75%
Aug 4 95.55 96.77
97.69
95.42
3.6M -0.35%
Aug 3 95.89 96.11
97.3
95.46
4.6M 0.79%
Aug 2 95.14 98.54
98.54
94.41
7.2M 3.83%
Aug 1 91.63 90.75
91.86
90.41
3.0M 0.31%
Jul 31 91.35 91.43
91.76
90.79
3.8M 0.42%
Jul 28 90.97 92.53
92.65
90.58
2.8M -0.95%
Jul 27 91.84 92.64
92.94
91.57
1.9M -0.6%
Jul 26 92.39 91.77
92.64
91.69
1.8M -0.22%
Jul 25 92.59 91.77
92.73
91.77
1.8M 0.38%
Jul 24 92.24 91.6
92.57
91.57
2.2M 1.11%
Jul 21 91.23 91.82
92.05
91.17
1.6M -0.72%
Jul 20 91.89 92.27
92.75
91.8
1.8M 0.24%
Jul 19 91.67 91.32
91.92
90.51
2.0M -0.14%
Jul 18 91.8 91.09
91.98
90.86
1.8M 0.53%
Jul 17 91.32 91.83
92.04
90.97
1.9M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Other stocks 

mcd  snap  cmg  pdco  ctas  snx  kr  se  cah  spot  bb  snps 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet