Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    69.50 
    65.08 
    60.65 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 57.46 57.80 56.19 56.23 7,518,828
Jan 27, 2015 57.37 58.33 57.12 57.30 9,315,295
Jan 26, 2015 58.21 59.48 57.53 59.43 7,435,759
Jan 23, 2015 59.51 59.64 58.05 58.12 9,666,024
Jan 22, 2015 60.30 60.48 59.49 59.81 9,337,627
Jan 21, 2015 60.44 61.28 60.06 60.98 4,490,207
Jan 20, 2015 60.76 60.93 59.81 60.48 5,774,831
Jan 16, 2015 59.23 60.40 59.13 60.35 7,268,006
Jan 15, 2015 60.03 60.10 59.22 59.38 6,035,180
Jan 14, 2015 59.26 59.66 58.64 59.62 6,715,104
Jan 13, 2015 60.53 61.16 59.55 60.08 4,379,412
Jan 12, 2015 60.61 60.76 59.60 60.17 5,807,433
Jan 9, 2015 61.82 61.97 60.37 60.90 3,638,561
Jan 8, 2015 60.73 61.93 60.56 61.87 4,899,288
Jan 7, 2015 61.00 61.02 60.07 60.29 5,283,510
Jan 6, 2015 60.74 60.86 59.73 60.42 5,451,839
Jan 5, 2015 61.83 62.16 60.45 60.52 7,148,427
Jan 2, 2015 61.84 62.25 60.99 61.79 3,396,049
Dec 31, 2014 62.63 62.84 61.67 61.73 2,225,073
Dec 30, 2014 62.50 62.66 62.26 62.37 2,034,207
Dec 29, 2014 62.58 62.85 62.46 62.61 2,116,741
Dec 26, 2014 63.09 63.15 62.75 62.78 1,595,531
Dec 24, 2014 62.89 63.01 62.58 62.73 1,405,629
Dec 23, 2014 62.83 63.41 62.73 62.83 2,627,954
Dec 22, 2014 62.48 62.82 62.12 62.60 2,712,603
Dec 19, 2014 62.02 62.77 61.71 62.33 7,342,634
Dec 18, 2014 60.61 62.00 60.61 62.00 5,488,695
Dec 17, 2014 59.01 59.96 58.30 59.74 7,855,001
Dec 16, 2014 58.25 60.90 58.17 59.21 7,726,467
Dec 15, 2014 58.93 59.52 57.80 58.15 6,956,509