Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    64.77 
    59.28 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 67.80 68.58 67.61 68.44 3,945,874
Apr 16, 2014 66.97 67.64 66.84 67.61 3,171,777
Apr 15, 2014 65.31 66.64 65.15 66.55 3,554,502
Apr 14, 2014 65.99 66.17 64.78 65.37 3,378,007
Apr 11, 2014 64.70 66.42 64.70 65.40 2,837,859
Apr 10, 2014 67.04 67.30 65.94 66.05 3,769,723
Apr 9, 2014 66.96 67.13 66.35 67.10 2,691,060
Apr 8, 2014 66.51 66.80 66.08 66.66 4,848,988
Apr 7, 2014 67.21 67.36 66.47 66.48 3,716,963
Apr 4, 2014 68.23 68.56 67.23 67.27 3,125,673
Apr 3, 2014 68.05 68.29 67.62 67.94 2,282,062
Apr 2, 2014 67.32 68.01 67.22 67.84 3,023,821
Apr 1, 2014 66.64 67.37 66.64 67.32 2,766,555
Mar 31, 2014 67.28 67.36 66.64 66.80 3,079,245
Mar 28, 2014 66.46 67.16 66.20 66.76 3,143,946
Mar 27, 2014 65.56 66.29 65.02 66.20 4,387,989
Mar 26, 2014 66.50 66.79 65.73 65.74 3,889,388
Mar 25, 2014 65.73 66.36 65.68 66.35 4,944,376
Mar 24, 2014 65.44 65.85 64.93 65.39 4,184,003
Mar 21, 2014 64.85 66.02 64.47 65.35 7,957,105
Mar 20, 2014 63.52 63.76 63.18 63.59 2,806,917
Mar 19, 2014 64.02 64.20 63.13 63.63 4,126,726
Mar 18, 2014 63.84 64.17 63.73 63.87 2,624,912
Mar 17, 2014 62.98 63.84 62.98 63.66 3,165,736
Mar 14, 2014 62.90 63.10 62.42 62.56 4,438,511
Mar 13, 2014 64.45 64.63 62.77 63.02 4,547,294
Mar 12, 2014 64.03 64.11 63.70 64.00 3,032,301
Mar 11, 2014 65.14 65.32 64.14 64.41 2,030,199
Mar 10, 2014 65.73 65.73 64.77 64.93 3,092,549
Mar 7, 2014 65.35 65.88 65.30 65.60 3,200,699