Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.96 
    63.67 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 9, 2014 67.89 68.16 67.49 67.70 2,958,946
Jul 8, 2014 67.38 68.05 67.22 67.83 4,211,842
Jul 7, 2014 67.36 67.95 66.82 67.65 4,105,465
Jul 3, 2014 66.97 67.65 66.93 67.37 1,946,588
Jul 2, 2014 66.59 66.73 66.13 66.64 2,230,761
Jul 1, 2014 66.18 66.95 65.96 66.55 2,910,338
Jun 30, 2014 66.82 66.98 66.23 66.36 2,675,160
Jun 27, 2014 66.54 67.20 66.49 66.92 2,428,896
Jun 26, 2014 66.87 67.05 66.28 66.73 2,006,826
Jun 25, 2014 66.96 67.49 66.91 67.02 2,203,166
Jun 24, 2014 67.59 68.04 67.00 67.07 2,010,520
Jun 23, 2014 68.47 68.67 67.77 67.81 2,602,773
Jun 20, 2014 67.75 68.80 67.66 68.24 4,236,954