Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    67.99 
    63.75 
    59.50 
 Jul 7, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 55.67 55.68 55.02 55.45 5,230,501
Jun 30, 2015 56.21 57.27 55.23 55.43 7,572,771
Jun 29, 2015 56.24 56.50 55.50 55.56 2,681,427
Jun 26, 2015 56.62 56.74 56.34 56.58 3,582,362
Jun 25, 2015 57.41 57.52 56.62 56.62 3,129,160
Jun 24, 2015 57.86 57.91 57.32 57.49 2,373,720
Jun 23, 2015 58.35 58.43 57.62 57.88 3,397,807
Jun 22, 2015 57.85 58.64 57.85 58.26 4,133,090
Jun 19, 2015 58.44 58.80 58.09 58.11 6,871,065
Jun 18, 2015 58.50 59.37 58.37 58.75 5,450,465
Jun 17, 2015 58.74 58.98 57.93 58.35 4,112,425
Jun 16, 2015 58.68 58.87 58.40 58.61 2,343,400
Jun 15, 2015 59.10 59.16 58.53 58.70 2,791,750
Jun 12, 2015 59.91 60.18 59.47 59.63 2,878,303
Jun 11, 2015 59.89 60.22 59.74 60.14 2,967,584
Jun 10, 2015 59.55 59.91 59.41 59.77 3,149,109
Jun 9, 2015 58.75 59.39 58.68 59.18 2,467,607
Jun 8, 2015 59.04 59.47 58.98 59.12 2,805,750
Jun 5, 2015 58.80 59.27 58.63 59.21 3,299,087
Jun 4, 2015 59.87 60.02 58.82 58.92 6,019,268
Jun 3, 2015 60.30 60.70 60.13 60.34 2,639,406
Jun 2, 2015 60.07 60.77 60.01 60.30 3,004,648
Jun 1, 2015 60.64 60.82 60.00 60.24 2,836,708
May 29, 2015 61.23 61.28 60.01 60.31 4,545,316
May 28, 2015 60.70 61.07 60.30 61.02 3,710,009
May 27, 2015 60.89 61.15 60.59 60.95 2,667,741
May 26, 2015 61.76 61.77 60.65 60.83 4,579,843
May 22, 2015 61.57 62.30 61.56 61.78 5,323,515
May 21, 2015 60.25 62.75 60.20 61.72 10,752,742
May 20, 2015 59.85 60.28 59.40 60.13 4,926,238