Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    69.50 
    64.75 
    60.01 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 56.26 56.33 55.72 55.89 4,700,940
Mar 31, 2015 56.36 56.68 55.80 56.62 6,236,964
Mar 30, 2015 56.72 57.24 56.56 56.59 4,314,353
Mar 27, 2015 56.65 56.65 56.00 56.54 3,677,666
Mar 26, 2015 56.19 56.80 55.90 56.47 5,074,596
Mar 25, 2015 57.00 57.13 56.48 56.60 5,731,965
Mar 24, 2015 56.87 56.96 56.54 56.81 6,166,673
Mar 23, 2015 56.73 57.16 56.62 56.93 4,194,555
Mar 20, 2015 56.51 56.79 56.24 56.69 8,023,337
Mar 19, 2015 56.47 56.60 55.79 56.27 3,907,756
Mar 18, 2015 55.54 57.09 55.02 56.78 5,922,498
Mar 17, 2015 55.71 55.88 55.48 55.69 4,235,732
Mar 16, 2015 55.48 56.25 55.46 56.23 4,967,125
Mar 13, 2015 55.92 55.94 54.94 55.26 4,879,230
Mar 12, 2015 55.68 56.16 55.63 56.05 4,695,630
Mar 11, 2015 56.34 56.36 55.50 55.51 4,172,115
Mar 10, 2015 56.54 56.54 55.90 56.09 6,115,224
Mar 9, 2015 56.92 57.32 56.65 57.10 6,179,773
Mar 6, 2015 57.45 57.45 56.34 56.56 7,698,358
Mar 5, 2015 57.77 58.08 57.44 58.08 4,852,678
Mar 4, 2015 58.08 58.26 57.50 57.78 3,451,683
Mar 3, 2015 57.96 58.46 57.92 58.38 3,097,375
Mar 2, 2015 58.01 58.51 57.90 58.33 3,693,212
Feb 27, 2015 58.01 58.26 57.88 57.92 4,779,035
Feb 26, 2015 58.23 58.40 57.91 57.94 3,878,644
Feb 25, 2015 58.72 58.79 57.80 58.30 5,087,242
Feb 24, 2015 58.41 58.72 57.96 58.55 5,259,571
Feb 23, 2015 58.67 58.76 58.24 58.74 4,148,787
Feb 20, 2015 58.53 58.77 57.78 58.67 5,883,462
Feb 19, 2015 58.67 58.96 58.35 58.69 3,185,325