Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    65.77 
    60.67 
    55.56 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 52.30 52.40 51.68 51.75 4,019,910
Jul 30, 2015 51.92 52.20 51.70 51.98 3,040,324
Jul 29, 2015 51.64 52.36 51.42 52.21 3,945,763
Jul 28, 2015 50.68 51.96 50.62 51.80 5,544,859
Jul 27, 2015 50.39 50.60 50.10 50.46 3,435,881
Jul 24, 2015 51.45 51.54 50.62 50.68 3,527,582
Jul 23, 2015 51.76 52.21 51.46 51.52 4,148,472
Jul 22, 2015 51.99 52.24 51.73 51.76 4,665,429
Jul 21, 2015 52.57 52.58 51.95 52.14 5,266,625
Jul 20, 2015 52.62 52.98 52.50 52.74 3,986,621
Jul 17, 2015 53.16 53.37 52.45 52.59 6,374,696
Jul 16, 2015 53.88 54.05 53.14 53.37 4,587,480
Jul 15, 2015 54.11 54.25 53.26 53.48 4,180,257
Jul 14, 2015 54.31 54.41 53.98 54.20 2,925,934
Jul 13, 2015 54.20 54.37 53.98 54.30 3,399,066
Jul 10, 2015 54.49 54.58 53.68 53.83 3,979,241
Jul 9, 2015 54.75 54.92 53.76 53.76 3,743,526
Jul 8, 2015 54.69 54.87 53.81 53.98 4,231,458
Jul 7, 2015 55.19 55.29 54.15 55.05 4,512,428
Jul 6, 2015 55.53 55.92 55.14 55.26 3,064,781
Jul 2, 2015 55.67 56.12 55.54 55.86 4,948,156
Jul 1, 2015 55.67 55.68 55.02 55.45 5,230,501
Jun 30, 2015 56.21 57.27 55.23 55.43 7,572,771
Jun 29, 2015 56.24 56.50 55.50 55.56 2,681,427
Jun 26, 2015 56.62 56.74 56.34 56.58 3,582,362
Jun 25, 2015 57.41 57.52 56.62 56.62 3,129,160
Jun 24, 2015 57.86 57.91 57.32 57.49 2,373,720
Jun 23, 2015 58.35 58.43 57.62 57.88 3,397,807
Jun 22, 2015 57.85 58.64 57.85 58.26 4,133,090
Jun 19, 2015 58.44 58.80 58.09 58.11 6,871,065