Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    67.31 
    64.35 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 62.02 62.06 61.11 61.40 3,938,175
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
Sep 19, 2014 65.16 65.22 64.58 65.00 4,764,050
Sep 18, 2014 64.87 64.92 64.57 64.74 1,998,215
Sep 17, 2014 64.75 65.10 64.33 64.53 3,243,474
Sep 16, 2014 64.29 64.42 63.75 64.41 2,563,770
Sep 15, 2014 64.31 64.54 64.18 64.30 2,134,060
Sep 12, 2014 64.53 64.66 64.15 64.49 3,030,355
Sep 11, 2014 64.76 65.07 64.55 64.66 2,734,812
Sep 10, 2014 65.19 65.35 64.87 65.01 2,626,310
Sep 9, 2014 64.98 65.43 64.79 65.11 3,204,590
Sep 8, 2014 64.92 65.32 64.86 64.98 3,218,314
Sep 5, 2014 64.64 65.30 64.24 65.08 3,698,056
Sep 4, 2014 64.33 65.48 64.19 64.64 3,406,406
Sep 3, 2014 64.75 64.85 64.19 64.29 2,176,739
Sep 2, 2014 64.33 64.66 64.07 64.31 3,087,456
Aug 29, 2014 64.39 64.57 63.99 64.02 2,074,387
Aug 28, 2014 64.00 64.38 63.90 64.26 1,192,515
Aug 27, 2014 64.38 64.58 64.08 64.40 1,507,549
Aug 26, 2014 64.93 64.96 64.29 64.34 1,857,628
Aug 25, 2014 64.91 65.16 64.64 64.75 1,483,873
Aug 22, 2014 64.74 64.93 64.43 64.60 2,433,394
Aug 21, 2014 64.50 64.70 64.16 64.56 1,774,112
Aug 20, 2014 63.94 64.58 63.89 64.48 2,504,474