Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    61.78 
    55.28 
    48.79 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 46.64 47.20 46.39 46.91 3,919,984
Feb 4, 2016 46.32 48.29 46.20 46.87 7,843,005
Feb 3, 2016 46.20 46.47 44.75 46.09 6,058,037
Feb 2, 2016 45.00 47.19 44.84 45.84 6,782,821
Feb 1, 2016 45.40 45.75 45.04 45.50 4,526,657
Jan 29, 2016 44.77 45.98 44.62 45.98 7,448,932
Jan 28, 2016 44.11 44.67 43.57 44.60 4,906,077
Jan 27, 2016 43.11 44.31 42.68 43.38 7,130,407
Jan 26, 2016 42.68 43.49 42.54 43.10 6,502,266
Jan 25, 2016 42.99 43.10 42.18 42.29 4,460,013
Jan 22, 2016 43.89 43.97 42.44 43.17 4,686,522
Jan 21, 2016 42.35 43.39 41.79 42.94 4,323,752
Jan 20, 2016 42.31 42.97 41.25 42.64 5,903,151
Jan 19, 2016 43.61 43.70 42.56 43.14 4,031,311
Jan 15, 2016 42.70 43.34 42.17 43.09 6,368,464
Jan 14, 2016 43.53 44.13 42.86 43.83 4,141,921
Jan 13, 2016 44.57 44.73 43.16 43.26 4,590,376
Jan 12, 2016 44.28 44.76 43.63 44.22 4,136,893
Jan 11, 2016 44.18 44.36 43.25 43.80 4,296,700
Jan 8, 2016 44.99 45.11 44.01 44.10 5,405,251
Jan 7, 2016 45.60 45.80 44.53 44.61 6,162,036
Jan 6, 2016 46.29 46.66 45.92 46.45 5,420,434
Jan 5, 2016 47.58 47.67 46.63 46.99 3,656,417
Jan 4, 2016 47.32 47.34 46.52 47.30 4,927,989
Dec 31, 2015 48.28 48.80 47.82 47.83 3,326,287
Dec 30, 2015 48.35 48.86 48.23 48.53 5,110,812
Dec 29, 2015 48.50 48.93 47.99 48.49 2,988,065
Dec 28, 2015 48.10 48.37 47.67 48.26 3,105,920
Dec 24, 2015 48.18 48.53 48.04 48.26 1,691,783
Dec 23, 2015 47.09 48.40 46.97 48.33 5,859,920