Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    68.24 
    63.91 
    59.59 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 19, 2015 59.99 60.20 59.52 59.90 5,030,673
May 18, 2015 60.32 60.45 59.90 60.20 3,998,448
May 15, 2015 60.59 60.69 60.06 60.19 3,653,580
May 14, 2015 60.78 60.86 60.34 60.53 4,121,708
May 13, 2015 60.04 60.86 60.04 60.34 7,257,154
May 12, 2015 59.19 60.49 59.04 60.18 7,415,831
May 11, 2015 58.73 59.54 58.40 59.30 5,284,437
May 8, 2015 58.74 59.07 58.57 58.79 4,051,577
May 7, 2015 58.45 58.46 57.63 58.10 5,785,700
May 6, 2015 58.39 58.48 57.53 58.22 6,646,975
May 5, 2015 57.61 58.87 57.50 58.40 8,422,721
May 4, 2015 59.59 59.81 59.32 59.49 3,809,231
May 1, 2015 59.04 59.39 58.82 59.33 3,016,121
Apr 30, 2015 59.01 59.36 58.55 58.83 3,988,039
Apr 29, 2015 58.45 59.28 58.01 59.09 4,709,572
Apr 28, 2015 58.21 58.82 58.02 58.66 3,464,815
Apr 27, 2015 57.81 58.66 57.77 58.46 3,909,094
Apr 24, 2015 57.87 58.19 57.31 57.65 3,953,631
Apr 23, 2015 57.75 58.58 57.56 58.21 3,775,424
Apr 22, 2015 58.21 58.29 57.51 58.15 3,622,589
Apr 21, 2015 58.72 58.97 57.77 58.22 3,642,174
Apr 20, 2015 58.67 59.21 58.63 58.70 3,552,813
Apr 17, 2015 58.55 58.57 57.87 58.43 5,091,310
Apr 16, 2015 58.86 59.14 58.61 58.91 3,919,946