Emerson Electric Company Historical Stock Prices

EMR 
$67.43
*  
0.38
0.57%
Get EMR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading EMR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.10  67.765  66.91  67.43 2,964,989
07/25/2014 67.17 67.765 66.91 67.43 2,965,289
07/24/2014 66.94 67.51 66.91 67.05 1,952,012
07/23/2014 67.44 67.47 66.865 67.02 1,341,034
07/22/2014 67.5 67.865 67.36 67.42 1,899,038
07/21/2014 67.31 67.61 66.985 67.36 1,842,037
07/18/2014 67.12 67.478 67.01 67.39 2,535,419
07/17/2014 67.55 67.606 66.945 66.98 3,334,113
07/16/2014 67.96 68.23 67.75 67.99 3,475,716
07/15/2014 67.17 67.72 67.11 67.5 3,003,246
07/14/2014 67.71 67.77 67.24 67.26 2,259,527
07/11/2014 67.76 67.76 66.74 67.1 2,964,139
07/10/2014 67.11 67.59 67 67.2 2,569,872
07/09/2014 67.89 68.16 67.49 67.7 2,958,946
07/08/2014 67.38 68.05 67.22 67.83 4,211,842
07/07/2014 67.36 67.95 66.815 67.65 4,105,465
07/03/2014 66.97 67.65 66.93 67.37 1,946,588
07/02/2014 66.59 66.7312 66.13 66.64 2,230,761
07/01/2014 66.18 66.9525 65.96 66.55 2,910,338
06/30/2014 66.82 66.98 66.23 66.36 2,675,160
06/27/2014 66.54 67.2 66.49 66.92 2,428,896
06/26/2014 66.87 67.05 66.28 66.73 2,006,826
06/25/2014 66.96 67.49 66.91 67.02 2,203,166
06/24/2014 67.59 68.035 67 67.07 2,010,510
06/23/2014 68.47 68.67 67.77 67.81 2,602,773
06/20/2014 67.75 68.8 67.66 68.24 4,044,157
06/19/2014 68.08 68.31 67.39 67.61 3,283,548
06/18/2014 67.28 68.19 67.08 68.07 3,232,305
06/17/2014 66.2 67.48 66.1 67.24 3,379,176
06/16/2014 66.37 66.92 66.12 66.33 2,717,614
06/13/2014 66.5 66.845 66.24 66.47 3,088,127
06/12/2014 67.03 67.19 66.4 66.44 3,723,093
06/11/2014 67.26 67.67 67.18 67.25 2,677,647
06/10/2014 67.99 68.05 67.48 67.5 3,348,115
06/09/2014 67.55 68.63 67.55 68.1 3,109,672
06/06/2014 67.53 67.81 67.5 67.66 2,747,642
06/05/2014 67.04 67.53 66.79 67.39 2,407,945
06/04/2014 66.78 67.04 66.62 66.74 2,239,607
06/03/2014 66.88 67.36 66.62 66.94 3,317,949
06/02/2014 66.87 67.32 66.46 67.17 2,099,885
05/30/2014 66.76 66.86 66.44 66.73 2,213,197
05/29/2014 66.88 66.9067 66.24 66.8 1,812,479
05/28/2014 67.12 67.225 66.6 66.65 1,804,865
05/27/2014 66.7 67.135 66.48 66.85 2,232,999
05/23/2014 66.19 66.75 65.94 66.5 1,672,407
05/22/2014 65.66 66.5 65.57 66.13 2,234,958
05/21/2014 65.47 66.01 65.29 65.57 3,057,544
05/20/2014 66.59 66.71 65.18 65.37 2,650,574
05/19/2014 66.26 66.98 66.25 66.73 2,091,007
05/16/2014 66.71 66.77 66.19 66.55 3,603,305
05/15/2014 67.02 67.18 65.93 66.64 3,120,948
05/14/2014 67.99 68.07 67.19 67.3 2,073,391
05/13/2014 68.39 68.65 68.15 68.28 2,632,627
05/12/2014 67.61 68.305 67.5 68.22 2,461,337
05/09/2014 67.14 67.33 66.54 67.12 1,836,621
05/08/2014 66.94 67.77 66.86 67.21 2,317,013
05/07/2014 66.92 67.33 66.41 67.2 2,181,227
05/06/2014 67.45 67.6 66.53 66.56 3,351,123
05/05/2014 67.3 67.7 66.87 67.62 2,614,427
05/02/2014 67.79 68.17 67.43 67.53 2,785,661
05/01/2014 68.12 68.28 67.58 67.99 2,158,818
04/30/2014 67.93 68.26 67.61 68.18 2,317,412
04/29/2014 68.63 68.71 67.625 68.05 2,546,660
04/28/2014 68.78 69.18 67.51 68.22 3,095,387
04/25/2014 69.36 69.36 68.33 68.44 2,964,970
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?