Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    56.34 
    51.66 
    46.97 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 55.85 56.04 55.39 55.83 2,354,751
Jul 27, 2016 56.40 56.72 55.84 56.04 3,046,767
Jul 26, 2016 55.47 56.20 55.47 56.18 2,072,140
Jul 25, 2016 55.70 55.79 55.42 55.61 2,043,152
Jul 22, 2016 55.41 55.86 55.07 55.81 3,575,865
Jul 21, 2016 56.18 56.40 55.38 55.49 3,509,403
Jul 20, 2016 56.38 56.50 56.12 56.18 3,672,120
Jul 19, 2016 56.03 56.36 55.90 56.34 2,440,471
Jul 18, 2016 55.94 56.28 55.65 56.19 2,976,794
Jul 15, 2016 56.17 56.27 55.78 56.23 4,355,413
Jul 14, 2016 55.71 56.25 55.60 56.05 6,207,412
Jul 13, 2016 55.20 55.27 54.78 55.23 3,179,288
Jul 12, 2016 54.09 55.14 54.08 55.03 4,558,533
Jul 11, 2016 53.70 54.16 53.52 53.89 3,091,739
Jul 8, 2016 52.79 53.50 52.77 53.44 3,703,828
Jul 7, 2016 51.75 52.45 51.74 52.37 4,177,929
Jul 6, 2016 51.73 51.86 50.55 51.67 2,743,970
Jul 5, 2016 52.04 52.05 50.70 51.05 3,098,602
Jul 1, 2016 51.97 52.49 51.79 52.20 2,732,074
Jun 30, 2016 50.90 52.16 50.71 52.16 4,271,712
Jun 29, 2016 50.39 50.79 49.77 50.66 3,314,031
Jun 28, 2016 50.01 50.02 49.10 49.73 5,218,965
Jun 27, 2016 50.38 50.40 48.45 49.23 5,972,459
Jun 24, 2016 51.94 52.13 50.58 50.83 9,501,081
Jun 23, 2016 53.19 53.68 52.99 53.67 2,650,546
Jun 22, 2016 52.79 53.04 52.48 52.59 3,683,962
Jun 21, 2016 53.34 53.54 52.75 53.15 3,120,139
Jun 20, 2016 53.29 53.87 53.27 53.36 3,798,051
Jun 17, 2016 52.12 52.60 51.99 52.44 3,628,146
Jun 16, 2016 51.56 52.25 51.11 52.12 2,233,784