Emerson Electric Co. Historical Data - EMR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Emerson Electric Co. (EMR)
Emerson Electric Co. (EMR) Historical

Emerson Electric Co. (EMR)

103.84

-1.18

(-1.12%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-0.972725538814	104.86	108	104	430	106.53642957	DE
4	1.18	1.14942528736	102.66	108	95.42	521	102.32508751	DE
12	6.46	6.63380570959	97.38	108	95.42	561	102.44947847	DE
26	23.08	28.57850421	80.76	108	79.819999	647	93.18294825	DE
52	26.52	34.2990170719	77.32	108	72.7	593	90.97014011	DE
156	24.7	31.2105130149	79.14	108	72.7	814	82.04950889	DE
260	37.26	55.9627515771	66.58	108	63.99	825	81.34487123	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711142760	104.4	0.55	0.53	103.95	104.6	103.7	255
1711056360	103.85	1.05	1.02	103.4	104.15	103.4	224
1710969960	102.8	0.7	0.69	102.25	102.8	102.25	80
1710883560	102.1	-0.4	-0.39	101.7	102.6	101.6	197
1710797160	102.5	1.45	1.43	101.8	103.15	100.45	1181
1710537960	101.05	-0.5	-0.49	101	101.95	100.3	1242
1710451620	101.55	0	0.00	100.7	101.6	100.7	291
1710365160	101.55	1	0.99	100.75	101.55	100.25	404
1710278760	100.55	0.55	0.55	100.3	100.6	100.15	86
1710192420	100	-1	-0.99	100.2	100.8	100	745
1709933160	101	0	0.00	101.1	101.4	100.5	174
1709846760	101	0.35	0.35	100.95	101.65	100.2	105
1709760360	100.65	0.35	0.35	100.8	101.5	99.56	1683
1709673960	100.3	-0.7	-0.69	100.3	101.2	100.15	238
1709587560	101	1.5	1.51	99.96	101	99.12	1110
1709328360	99.5	0.02	0.02	99.3	100.65	98.34	187
1709241960	99.48	2.04	2.09	97.48	99.48	97.22	1809
1709155560	97.44	-0.06	-0.06	98.34	98.34	97	740
1709069220	97.5	-0.6	-0.61	98.2	98.5	97.22	763
1708982760	98.1	0.18	0.18	97.94	98.1	97.56	308
1708723560	97.92	0.22	0.23	97.6	97.92	97.6	5
1708637220	97.7	0.6	0.62	97.38	97.7	96.74	457
1708550820	97.1	-0.16	-0.16	96.52	97.54	96.26	710
1708464420	97.26	-0.84	-0.86	98.58	98.58	96.92	1128
1708377960	98.1	-0.38	-0.39	98.94	98.98	98.1	114
1708118760	98.48	0.1	0.10	97.7	99.16	97.7	1177

Emerson Electric

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions