Emerson Electric Company Historical Stock Prices

EMR 
$60.31
*  
0.71
1.16%
Get EMR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading EMR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EMR After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.13  61.28  60.01  60.31 4,491,964
05/28/2015 60.7 61.07 60.3 61.02 3,710,009
05/27/2015 60.89 61.15 60.59 60.95 2,667,741
05/26/2015 61.76 61.77 60.6501 60.83 4,579,843
05/22/2015 61.57 62.3 61.56 61.78 5,323,515
05/21/2015 60.25 62.75 60.2 61.72 10,752,740
05/20/2015 59.85 60.28 59.4 60.13 4,926,238
05/19/2015 59.99 60.2 59.52 59.9 5,030,673
05/18/2015 60.32 60.45 59.9 60.2 3,998,448
05/15/2015 60.59 60.69 60.06 60.19 3,440,980
05/14/2015 60.78 60.86 60.34 60.53 4,121,708
05/13/2015 60.04 60.855 60.04 60.34 7,257,154
05/12/2015 59.19 60.49 59.04 60.18 7,415,831
05/11/2015 58.73 59.54 58.4 59.3 5,284,437
05/08/2015 58.74 59.07 58.57 58.79 4,051,577
05/07/2015 58.45 58.46 57.63 58.1 5,785,700
05/06/2015 58.39 58.48 57.53 58.22 6,646,875
05/05/2015 57.61 58.87 57.5 58.4 8,422,721
05/04/2015 59.59 59.81 59.32 59.49 3,809,231
05/01/2015 59.04 59.39 58.825 59.33 3,016,121
04/30/2015 59.01 59.36 58.55 58.83 3,988,039
04/29/2015 58.45 59.28 58.01 59.09 4,709,572
04/28/2015 58.21 58.82 58.02 58.66 3,464,815
04/27/2015 57.81 58.665 57.77 58.46 3,909,094
04/24/2015 57.87 58.19 57.31 57.65 3,953,631
04/23/2015 57.75 58.58 57.56 58.21 3,775,424
04/22/2015 58.21 58.29 57.51 58.15 3,619,866
04/21/2015 58.72 58.97 57.77 58.22 3,642,174
04/20/2015 58.67 59.21 58.63 58.7 3,552,813
04/17/2015 58.55 58.57 57.872 58.43 5,091,310
04/16/2015 58.86 59.145 58.61 58.91 3,919,946
04/15/2015 58.65 59.305 58.55 59.16 4,734,761
04/14/2015 58.16 58.59 57.96 58.33 4,561,684
04/13/2015 56.92 58.46 56.87 58.4 9,402,654
04/10/2015 56.88 57.02 56.525 56.85 3,712,286
04/09/2015 56.63 57.15 56.58 56.72 5,385,402
04/08/2015 56.36 56.93 56.2 56.74 4,925,779
04/07/2015 56.68 56.87 56.16 56.47 4,364,230
04/06/2015 55.88 57.75 55.25 56.99 7,784,678
04/02/2015 55.91 56.26 55.5 55.54 5,912,846
04/01/2015 56.26 56.33 55.72 55.89 4,704,160
03/31/2015 56.36 56.68 55.8 56.62 6,236,946
03/30/2015 56.72 57.24 56.56 56.59 4,314,353
03/27/2015 56.65 56.65 56 56.54 3,677,666
03/26/2015 56.19 56.8 55.9 56.47 5,074,596
03/25/2015 57 57.13 56.48 56.6 5,731,965
03/24/2015 56.87 56.96 56.54 56.81 6,162,653
03/23/2015 56.73 57.16 56.62 56.93 4,194,555
03/20/2015 56.51 56.79 56.24 56.69 8,021,576
03/19/2015 56.47 56.6 55.787 56.27 3,904,071
03/18/2015 55.54 57.09 55.015 56.78 5,922,498
03/17/2015 55.71 55.88 55.48 55.69 4,235,732
03/16/2015 55.48 56.25 55.46 56.23 4,967,125
03/13/2015 55.92 55.94 54.945 55.26 4,879,230
03/12/2015 55.68 56.1553 55.63 56.05 4,695,630
03/11/2015 56.34 56.36 55.5 55.51 4,172,115
03/10/2015 56.54 56.54 55.9 56.09 6,115,224
03/09/2015 56.92 57.325 56.6501 57.1 6,179,773
03/06/2015 57.45 57.45 56.34 56.56 7,698,352
03/05/2015 57.77 58.08 57.445 58.08 4,852,678
03/04/2015 58.08 58.26 57.5 57.78 3,451,683
03/03/2015 57.96 58.46 57.92 58.38 3,097,375
03/02/2015 58.01 58.51 57.9 58.33 3,693,212
02/27/2015 58.01 58.26 57.88 57.92 4,779,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?