Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.40 
    62.53 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 58.47 59.52 57.76 59.35 5,419,667
Oct 14, 2014 59.07 60.36 58.99 59.17 4,613,809
Oct 13, 2014 59.63 59.97 58.63 58.67 4,256,905
Oct 10, 2014 59.71 60.38 59.09 59.43 5,397,166
Oct 9, 2014 61.70 61.70 59.51 59.66 5,497,287
Oct 8, 2014 61.16 61.90 60.60 61.82 4,033,297
Oct 7, 2014 62.00 62.13 60.96 61.00 3,082,176
Oct 6, 2014 62.59 62.86 62.10 62.46 2,024,110
Oct 3, 2014 63.22 63.22 62.21 62.42 3,813,616
Oct 2, 2014 61.48 62.49 61.31 62.14 3,890,445
Oct 1, 2014 62.02 62.06 61.11 61.40 3,938,675
Sep 30, 2014 62.59 63.08 62.44 62.58 3,581,589
Sep 29, 2014 62.28 62.76 62.01 62.67 2,883,675
Sep 26, 2014 62.51 63.09 62.19 63.04 3,282,733
Sep 25, 2014 63.79 63.84 62.40 62.41 4,041,084
Sep 24, 2014 63.55 64.46 63.22 64.21 3,889,208
Sep 23, 2014 63.90 64.23 63.49 63.50 3,891,110
Sep 22, 2014 64.87 64.98 64.00 64.25 2,639,330
Sep 19, 2014 65.16 65.22 64.58 65.00 4,764,050
Sep 18, 2014 64.87 64.92 64.57 64.74 1,998,215
Sep 17, 2014 64.75 65.10 64.33 64.53 3,243,474
Sep 16, 2014 64.29 64.42 63.75 64.41 2,563,770
Sep 15, 2014 64.31 64.54 64.18 64.30 2,134,060