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
2017-12-13 66.85 67.49 66.85 67.21 120,654
2017-12-12 66.40 66.99 66.40 66.73 107,817
2017-12-11 66.85 66.85 66.33 66.415 147,736
2017-12-08 66.07 66.74 65.64 66.51 235,326
2017-12-07 64.95 65.79 64.95 65.695 150,758
2017-12-06 64.84 65.33 64.77 64.77 107,528
2017-12-05 64.87 65.29 64.63 64.72 194,599
2017-12-04 65.81 66.62 65.14 65.17 208,782
2017-12-01 65.18 65.18 63.77 64.80 245,880
2017-11-30 64.38 65.00 64.05 64.89 203,895
2017-11-29 64.16 64.52 63.84 63.89 187,371
2017-11-28 62.95 64.14 62.95 64.11 359,570
2017-11-27 61.93 62.21 61.70 61.93 173,212
2017-11-24 62.05 62.10 61.63 61.63 146,000
2017-11-22 61.13 62.07 61.13 61.83 286,929
2017-11-21 60.48 60.64 60.04 60.35 169,332
2017-11-20 59.80 60.40 59.79 60.24 169,330
2017-11-17 58.69 60.23 58.69 59.86 225,079
2017-11-16 57.76 59.72 57.76 59.045 486,014
2017-11-15 60.62 60.62 59.61 59.70 250,311
2017-11-14 61.37 61.38 60.76 60.83 251,078
2017-11-13 61.36 61.50 61.23 61.37 219,550
2017-11-10 61.22 61.59 61.01 61.59 228,434
2017-11-09 61.29 62.19 61.24 61.46 577,113
2017-11-08 63.10 63.10 62.33 62.52 126,447
2017-11-07 64.34 64.34 62.75 63.10 187,910
2017-11-06 64.29 64.77 64.09 64.54 164,741
2017-11-03 64.65 64.69 63.94 64.11 264,177
2017-11-02 63.80 63.98 63.61 63.65 214,557
2017-11-01 64.66 64.79 64.21 64.21 261,738

» More Emerson Elec Stock Price History

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