Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.40 
    62.53 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 64.23 64.52 63.79 64.06 5,405,908
Oct 30, 2014 62.83 63.65 62.52 63.42 3,146,900
Oct 29, 2014 63.76 63.76 62.93 63.30 4,025,514
Oct 28, 2014 62.58 63.56 62.47 63.38 2,635,237
Oct 27, 2014 62.07 62.32 61.64 62.27 2,369,980
Oct 24, 2014 62.01 62.47 61.65 62.39 3,089,527
Oct 23, 2014 61.69 62.43 61.62 62.05 3,100,544
Oct 22, 2014 63.08 63.29 60.90 60.95 6,431,620
Oct 21, 2014 61.75 63.12 61.71 62.96 3,634,818
Oct 20, 2014 60.88 61.24 60.64 61.23 3,655,440
Oct 17, 2014 60.93 61.69 60.85 61.22 5,441,613
Oct 16, 2014 58.44 60.92 58.40 60.47 6,910,607
Oct 15, 2014 58.47 59.52 57.76 59.35 5,419,667
Oct 14, 2014 59.07 60.36 58.99 59.17 4,613,809
Oct 13, 2014 59.63 59.97 58.63 58.67 4,256,905
Oct 10, 2014 59.71 60.38 59.09 59.43 5,397,166
Oct 9, 2014 61.70 61.70 59.51 59.66 5,497,287
Oct 8, 2014 61.16 61.90 60.60 61.82 4,033,297
Oct 7, 2014 62.00 62.13 60.96 61.00 3,082,176
Oct 6, 2014 62.59 62.86 62.10 62.46 2,024,110
Oct 3, 2014 63.22 63.22 62.21 62.42 3,813,616
Oct 2, 2014 61.48 62.49 61.31 62.14 3,890,445
Oct 1, 2014 62.02 62.06 61.11 61.40 3,938,675
Sep 30, 2014 62.59 63.08 62.44 62.58 3,581,589
Sep 29, 2014 62.28 62.76 62.01 62.67 2,883,675
Sep 26, 2014 62.51 63.09 62.19 63.04 3,282,733
Sep 25, 2014 63.79 63.84 62.40 62.41 4,041,084
Sep 24, 2014 63.55 64.46 63.22 64.21 3,889,208
Sep 23, 2014 63.90 64.23 63.49 63.50 3,891,110
Sep 22, 2014 64.87 64.98 64.00 64.25 2,639,330