Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.96 
    63.67 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 63.94 64.58 63.89 64.48 2,504,474
Aug 19, 2014 63.82 64.20 63.80 63.93 2,293,779
Aug 18, 2014 63.16 63.84 63.16 63.82 2,047,248
Aug 15, 2014 63.24 63.41 62.55 62.97 3,051,098
Aug 14, 2014 62.93 63.23 62.75 62.95 2,726,847
Aug 13, 2014 62.49 63.14 62.28 63.05 3,137,256
Aug 12, 2014 62.65 63.10 62.47 62.67 2,099,477
Aug 11, 2014 63.11 63.13 62.50 62.58 2,064,471
Aug 8, 2014 62.04 62.84 61.91 62.80 2,232,542
Aug 7, 2014 62.24 62.39 61.65 61.79 2,959,312
Aug 6, 2014 62.05 62.51 61.54 61.85 5,195,181
Aug 5, 2014 62.10 63.96 60.85 62.84 6,971,203
Aug 4, 2014 63.42 64.14 63.11 63.99 3,924,487
Aug 1, 2014 63.27 63.78 62.71 63.40 4,900,767
Jul 31, 2014 64.82 64.92 63.64 63.65 5,419,752
Jul 30, 2014 66.15 66.23 64.79 65.21 4,661,822
Jul 29, 2014 66.98 67.17 66.10 66.10 2,704,045
Jul 28, 2014 67.24 67.24 66.57 67.08 3,044,887
Jul 25, 2014 67.17 67.76 66.91 67.43 2,965,289
Jul 24, 2014 66.94 67.51 66.91 67.05 2,396,469
Jul 23, 2014 67.44 67.47 66.86 67.02 1,341,034
Jul 22, 2014 67.50 67.86 67.36 67.42 1,899,038
Jul 21, 2014 67.31 67.61 66.98 67.36 1,842,056
Jul 18, 2014 67.12 67.48 67.01 67.39 2,535,419
Jul 17, 2014 67.55 67.61 66.94 66.98 3,334,113
Jul 16, 2014 67.96 68.23 67.75 67.99 3,475,716
Jul 15, 2014 67.17 67.72 67.11 67.50 3,003,246
Jul 14, 2014 67.71 67.77 67.24 67.26 2,259,527
Jul 11, 2014 67.76 67.76 66.74 67.10 2,964,139
Jul 10, 2014 67.11 67.59 67.00 67.20 2,569,872