Emerson Electric Co. historical prices

   Watch this stock

Historical chart

    69.50 
    64.75 
    60.01 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 58.65 59.30 58.55 59.16 4,734,761
Apr 14, 2015 58.16 58.59 57.96 58.33 4,561,684
Apr 13, 2015 56.92 58.46 56.87 58.40 9,402,654
Apr 10, 2015 56.88 57.02 56.52 56.85 3,712,383
Apr 9, 2015 56.63 57.15 56.58 56.72 5,385,402
Apr 8, 2015 56.36 56.93 56.20 56.74 4,925,779
Apr 7, 2015 56.68 56.87 56.16 56.47 4,364,230
Apr 6, 2015 55.88 57.75 55.25 56.99 7,784,678
Apr 2, 2015 55.91 56.26 55.50 55.54 5,912,846
Apr 1, 2015 56.26 56.33 55.72 55.89 4,704,660
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