Historical Data for Emerson Electric Company (EMR)

$ 67.73   -2.29 (-3.27%) Volume: 2.51m 4:03 PM EDT Oct 26, 2020
After Hours:  $ 67.79   0.06 (+0.09%) Volume: 59.84k 6:49 PM EDT Oct 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 69.18 69.18 67.05 67.73 2.5m -2.29 -3.27% 67.73 169.24m 30,630
10/23/20 70.48 70.90 69.69 70.02 2.04m 0.26 0.37% 70.02 142.79m 19,239
10/22/20 69.57 69.87 69.21 69.76 1.56m 0.55 0.79% 69.76 108.44m 15,903
10/21/20 69.39 70.32 69.09 69.21 2.53m -0.79 -1.13% 69.21 175.6m 21,064
10/20/20 70.39 71.09 69.735 70.00 1.88m 0.04 0.06% 70.00 132.51m 18,974
10/19/20 70.33 70.73 69.74 69.96 3.21m -0.32 -0.46% 69.96 225.66m 25,342
10/16/20 70.00 70.80 69.87 70.28 2.85m 0.70 1.01% 70.28 200.8m 20,565
10/15/20 68.42 69.60 68.314 69.58 2.02m 0.20 0.29% 69.58 139.65m 19,637
10/14/20 69.08 70.14 69.08 69.38 1.92m 0.49 0.71% 69.38 133.48m 18,884
10/13/20 69.65 69.98 68.45 68.89 1.88m -0.69 -0.99% 68.89 129.86m 23,023
10/12/20 70.30 70.47 69.21 69.58 2m -0.37 -0.53% 69.58 139.46m 18,974
10/09/20 70.00 71.20 69.905 69.95 3.01m 0.67 0.97% 69.95 211.37m 29,168
10/08/20 69.23 69.58 68.70 69.28 1.62m 0.40 0.58% 69.28 112.28m 17,553
10/07/20 68.21 69.07 67.87 68.88 1.88m 1.60 2.38% 68.88 129.31m 20,245
10/06/20 67.78 69.13 67.17 67.28 2.16m -0.31 -0.46% 67.28 146.86m 22,890
10/05/20 66.50 67.84 66.3064 67.59 2.3m 2.05 3.13% 67.59 154.89m 22,673
10/02/20 63.38 66.31 63.26 65.54 2.09m 0.91 1.41% 65.54 136.92m 24,851
10/01/20 66.23 66.34 64.16 64.63 2.31m -0.94 -1.43% 64.63 150.07m 24,198
09/30/20 65.62 66.64 65.03 65.57 2.69m 0.41 0.63% 65.57 176.93m 27,632
09/29/20 65.74 65.95 64.71 65.16 1.38m -0.36 -0.55% 65.16 90.04m 16,388
09/28/20 65.55 66.23 65.19 65.52 1.95m 1.19 1.85% 65.52 128.14m 20,934