Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.40 
    62.53 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 65.63 65.79 65.16 65.38 1,852,152
Nov 25, 2014 65.85 65.94 65.21 65.70 2,901,416
Nov 24, 2014 65.59 65.89 65.39 65.77 2,503,233
Nov 21, 2014 65.00 65.79 64.92 65.59 3,993,730
Nov 20, 2014 63.75 64.60 63.65 64.21 2,222,770
Nov 19, 2014 63.89 64.33 63.64 64.15 2,103,241
Nov 18, 2014 63.63 64.36 63.54 64.04 2,515,704
Nov 17, 2014 63.53 63.95 63.38 63.74 2,249,910
Nov 14, 2014 63.37 63.89 63.37 63.62 2,345,487
Nov 13, 2014 64.10 64.18 63.10 63.52 3,597,739
Nov 12, 2014 63.89 64.38 63.89 64.05 2,859,866
Nov 11, 2014 65.11 65.11 64.40 64.56 2,464,549
Nov 10, 2014 64.97 65.26 64.87 65.11 2,013,881
Nov 7, 2014 64.81 65.24 64.51 64.86 3,368,448
Nov 6, 2014 64.63 64.89 64.24 64.67 3,475,061
Nov 5, 2014 64.90 64.91 64.15 64.41 3,899,052
Nov 4, 2014 65.05 65.41 63.78 64.19 6,902,586
Nov 3, 2014 64.24 64.71 63.92 64.51 4,040,443
Oct 31, 2014 64.23 64.52 63.79 64.06 5,405,908
Oct 30, 2014 62.83 63.65 62.52 63.42 3,146,900
Oct 29, 2014 63.76 63.76 62.93 63.30 4,025,514
Oct 28, 2014 62.58 63.56 62.47 63.38 2,635,237
Oct 27, 2014 62.07 62.32 61.64 62.27 2,369,980
Oct 24, 2014 62.01 62.47 61.65 62.39 3,089,527
Oct 23, 2014 61.69 62.43 61.62 62.05 3,100,544
Oct 22, 2014 63.08 63.29 60.90 60.95 6,431,620
Oct 21, 2014 61.75 63.12 61.71 62.96 3,634,818
Oct 20, 2014 60.88 61.24 60.64 61.23 3,655,440
Oct 17, 2014 60.93 61.69 60.85 61.22 5,441,613
Oct 16, 2014 58.44 60.92 58.40 60.47 6,910,607