Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    70.26 
    66.22 
    62.19 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 62.02 62.77 61.71 62.33 7,342,634
Dec 18, 2014 60.61 62.00 60.61 62.00 5,488,695
Dec 17, 2014 59.01 59.96 58.30 59.74 7,855,001
Dec 16, 2014 58.25 60.90 58.17 59.21 7,726,467
Dec 15, 2014 58.93 59.52 57.80 58.15 6,956,509
Dec 12, 2014 60.40 60.51 58.27 58.43 8,183,674
Dec 11, 2014 61.83 62.11 61.14 61.32 3,627,345
Dec 10, 2014 63.36 63.50 61.25 61.45 4,427,068
Dec 9, 2014 62.78 63.67 62.53 63.63 4,086,769
Dec 8, 2014 64.86 64.89 63.10 63.61 4,195,673
Dec 5, 2014 64.65 65.16 64.41 64.88 3,242,097
Dec 4, 2014 64.45 64.82 64.20 64.56 2,332,544
Dec 3, 2014 63.80 64.62 63.64 64.48 5,283,998
Dec 2, 2014 62.85 63.64 62.67 63.54 3,091,586
Dec 1, 2014 63.29 63.31 62.45 62.81 4,786,791
Nov 28, 2014 64.87 64.92 63.29 63.75 3,486,450
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