Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    69.50 
    65.08 
    60.65 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 18, 2015 58.17 59.24 58.16 58.85 3,309,334
Feb 17, 2015 58.59 58.62 58.17 58.30 3,499,854
Feb 13, 2015 58.68 59.31 58.55 58.68 3,796,567
Feb 12, 2015 57.68 58.67 57.68 58.60 4,897,029
Feb 11, 2015 57.82 57.96 57.19 57.69 4,182,703
Feb 10, 2015 57.55 58.13 57.02 58.04 6,049,960
Feb 9, 2015 56.77 57.70 56.75 57.35 6,025,630
Feb 6, 2015 57.16 57.49 56.82 57.03 6,159,990
Feb 5, 2015 57.33 57.66 56.81 57.15 8,895,146
Feb 4, 2015 59.14 59.35 57.13 57.33 10,933,917
Feb 3, 2015 58.15 60.00 57.58 59.44 20,572,890
Feb 2, 2015 57.06 59.17 57.03 58.97 10,199,110
Jan 30, 2015 56.53 57.55 56.48 56.94 8,147,122
Jan 29, 2015 56.09 57.19 55.81 56.88 7,405,493
Jan 28, 2015 57.46 57.80 56.19 56.23 7,567,364
Jan 27, 2015 57.37 58.33 57.12 57.30 9,315,295
Jan 26, 2015 58.21 59.48 57.53 59.43 7,435,759
Jan 23, 2015 59.51 59.64 58.05 58.12 9,666,024
Jan 22, 2015 60.30 60.48 59.49 59.81 9,337,627