Emerson Electric Co. (EMR) Historical Prices & Data

Emerson Electric Co. Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	110.83	108.94	110.83	109.31	-1.37%
Apr 17, 2024	112.33	109.60	112.05	109.81	-2.00%
Apr 16, 2024	112.02	110.50	111.87	111.49	-0.34%
Apr 15, 2024	114.36	111.44	114.26	111.76	-2.19%
Apr 12, 2024	113.42	111.82	112.75	112.65	-0.09%
Apr 11, 2024	114.21	112.96	114.03	113.52	-0.45%
Apr 10, 2024	114.24	112.52	112.65	114.08	1.27%
Apr 9, 2024	115.26	113.10	115.00	114.25	-0.65%
Apr 8, 2024	114.97	113.98	114.71	114.67	-0.03%
Apr 5, 2024	114.77	113.30	113.61	114.54	0.82%
Apr 4, 2024	114.94	112.64	114.45	113.04	-1.23%
Apr 3, 2024	114.19	113.08	113.44	113.54	0.09%
Apr 2, 2024	113.57	112.29	113.32	113.27	-0.04%
Apr 1, 2024	114.11	113.18	113.27	113.54	0.24%
Mar 28, 2024	113.89	113.04	113.69	113.42	-0.24%
Mar 27, 2024	113.46	111.65	112.00	113.45	1.29%
Mar 26, 2024	112.08	111.31	111.62	111.95	0.30%
Mar 25, 2024	112.70	111.64	112.33	111.73	-0.53%
Mar 22, 2024	112.86	111.98	112.57	112.45	-0.11%
Mar 21, 2024	113.34	112.02	112.48	112.60	0.11%
Mar 20, 2024	112.20	110.23	111.16	112.02	0.77%
Mar 19, 2024	111.73	110.19	110.67	111.29	0.56%

Highest:115.26

Lowest:108.94

Average:112.65

Difference:-1.36

% Change:-1.23%

Data Vendor: Xignite Logo

Stocks