EMERSON ELEC Historical Stock Price

Below is the stock price history for Emerson Elec EMR. Data is recorded each day for the historical open, high, low, close and volume. The Emerson Elec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emerson Elec Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 70.11 70.78 70.11 70.60 123,367
2018-07-12 69.92 70.32 69.53 70.24 195,084
2018-07-11 69.99 70.19 68.85 69.05 266,672
2018-07-10 71.00 71.15 70.58 70.985 203,534
2018-07-09 69.74 70.99 69.74 70.80 168,932
2018-07-06 69.01 69.54 68.64 69.22 160,402
2018-07-05 69.14 69.26 68.67 69.18 122,753
2018-07-03 69.93 70.36 68.60 68.60 112,208
2018-07-02 68.71 69.48 68.54 69.36 219,112
2018-06-29 69.13 70.02 68.90 69.32 300,532
2018-06-28 68.20 68.90 67.76 68.59 151,037
2018-06-27 69.32 70.06 68.66 68.67 169,066
2018-06-26 69.48 69.80 69.02 69.02 293,930
2018-06-25 69.55 69.76 68.82 69.33 281,724
2018-06-22 69.99 70.19 69.76 70.09 115,684
2018-06-21 70.19 70.19 68.98 69.29 266,006
2018-06-20 70.85 70.85 70.17 70.40 106,102
2018-06-19 70.93 70.93 69.72 70.48 269,859
2018-06-18 71.71 72.29 71.40 72.16 129,104
2018-06-15 72.82 72.82 71.35 72.18 166,896
2018-06-14 73.07 73.39 72.45 72.81 114,132
2018-06-13 73.15 73.34 72.72 72.84 103,148
2018-06-12 73.17 73.37 73.04 73.24 66,596
2018-06-11 73.13 73.63 72.97 73.25 94,221
2018-06-08 73.31 73.31 72.67 73.14 128,088
2018-06-07 73.47 73.83 72.87 73.33 114,740
2018-06-06 72.73 73.33 72.67 73.16 161,402
2018-06-05 72.05 73.02 72.05 72.67 279,523
2018-06-04 71.67 72.04 71.18 71.57 126,153
2018-06-01 71.72 71.72 71.05 71.39 143,255

» More Emerson Elec Stock Price History

To see other companies like Emerson Elec (EMR), view our stock market today for news, and other data.