Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    65.77 
    58.90 
    52.03 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 46.86 47.06 46.18 46.79 3,230,065
Sep 1, 2015 46.67 47.09 46.02 46.27 4,252,475
Aug 31, 2015 47.63 48.01 47.19 47.72 3,650,134
Aug 28, 2015 47.59 48.19 47.51 48.05 4,098,610
Aug 27, 2015 46.96 47.79 46.63 47.64 4,215,689
Aug 26, 2015 46.18 46.49 45.40 46.41 6,266,834
Aug 25, 2015 48.40 48.50 45.10 45.16 7,418,348
Aug 24, 2015 45.50 48.05 44.03 46.36 9,120,513
Aug 21, 2015 48.68 49.18 47.95 47.96 6,704,635
Aug 20, 2015 49.31 49.56 48.89 49.07 5,604,110
Aug 19, 2015 49.75 50.10 49.22 49.73 4,644,535
Aug 18, 2015 50.00 50.22 49.79 50.11 2,858,694
Aug 17, 2015 49.36 50.47 49.22 50.34 4,120,918
Aug 14, 2015 49.26 49.72 49.26 49.60 3,163,851
Aug 13, 2015 49.06 49.65 48.90 49.41 4,545,281
Aug 12, 2015 48.24 49.17 47.83 49.08 6,236,858
Aug 11, 2015 49.50 49.60 48.77 48.93 6,288,311
Aug 10, 2015 49.62 50.23 49.62 50.02 6,008,584
Aug 7, 2015 49.56 49.68 49.10 49.19 5,430,032
Aug 6, 2015 49.81 50.06 49.45 49.74 5,833,787
Aug 5, 2015 50.13 50.46 49.71 49.91 7,088,051
Aug 4, 2015 51.33 52.18 49.54 49.64 7,360,458
Aug 3, 2015 51.58 51.86 51.16 51.33 3,839,784
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