Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    67.44 
    64.61 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 64.53 64.66 64.15 64.49 3,030,355
Sep 11, 2014 64.76 65.07 64.55 64.66 2,734,812
Sep 10, 2014 65.19 65.35 64.87 65.01 2,626,310
Sep 9, 2014 64.98 65.43 64.79 65.11 3,204,590
Sep 8, 2014 64.92 65.32 64.86 64.98 3,218,314
Sep 5, 2014 64.64 65.30 64.24 65.08 3,698,056
Sep 4, 2014 64.33 65.48 64.19 64.64 3,406,406
Sep 3, 2014 64.75 64.85 64.19 64.29 2,176,739
Sep 2, 2014 64.33 64.66 64.07 64.31 3,087,456
Aug 29, 2014 64.39 64.57 63.99 64.02 2,074,387
Aug 28, 2014 64.00 64.38 63.90 64.26 1,192,515
Aug 27, 2014 64.38 64.58 64.08 64.40 1,507,549
Aug 26, 2014 64.93 64.96 64.29 64.34 1,857,628
Aug 25, 2014 64.91 65.16 64.64 64.75 1,483,873
Aug 22, 2014 64.74 64.93 64.43 64.60 2,433,394
Aug 21, 2014 64.50 64.70 64.16 64.56 1,774,112
Aug 20, 2014 63.94 64.58 63.89 64.48 2,504,474
Aug 19, 2014 63.82 64.20 63.80 63.93 2,293,779
Aug 18, 2014 63.16 63.84 63.16 63.82 2,047,248
Aug 15, 2014 63.24 63.41 62.55 62.97 3,051,098
Aug 14, 2014 62.93 63.23 62.75 62.95 2,726,847
Aug 13, 2014 62.49 63.14 62.28 63.05 3,137,256
Aug 12, 2014 62.65 63.10 62.47 62.67 2,099,477
Aug 11, 2014 63.11 63.13 62.50 62.58 2,064,471
Aug 8, 2014 62.04 62.84 61.91 62.80 2,232,542
Aug 7, 2014 62.24 62.39 61.65 61.79 2,959,312
Aug 6, 2014 62.05 62.51 61.54 61.85 5,195,181
Aug 5, 2014 62.10 63.96 60.85 62.84 6,971,203