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
2018-10-17 73.14 74.26 72.74 74.00 235,338
2018-10-16 72.60 73.49 72.60 73.49 163,353
2018-10-15 72.04 72.15 71.58 71.59 150,371
2018-10-12 72.19 72.61 71.24 72.14 270,642
2018-10-11 72.87 73.16 71.06 71.48 255,675
2018-10-10 74.93 74.93 73.43 73.43 315,252
2018-10-09 77.01 77.01 75.83 75.935 217,300
2018-10-08 77.56 78.06 77.00 77.97 143,830
2018-10-05 77.83 78.27 77.50 78.06 261,928
2018-10-04 79.00 79.00 77.69 78.20 241,536
2018-10-03 78.30 78.59 78.14 78.40 132,771
2018-10-02 77.97 78.16 77.78 77.96 138,748
2018-10-01 77.11 77.92 76.98 77.50 198,639
2018-09-28 77.28 77.30 76.49 76.575 97,553
2018-09-27 76.81 77.26 76.74 76.84 77,170
2018-09-26 77.30 77.35 76.56 76.59 165,202
2018-09-25 77.62 77.85 77.18 77.185 188,935
2018-09-24 77.15 77.485 77.02 77.46 118,684
2018-09-21 78.20 78.24 77.75 78.06 132,817
2018-09-20 77.69 78.36 77.59 78.32 186,913
2018-09-19 77.99 78.12 77.26 77.43 159,375
2018-09-18 77.98 78.58 77.62 78.43 108,099
2018-09-17 77.75 77.97 77.46 77.70 113,691
2018-09-14 77.765 77.89 77.36 77.585 141,797
2018-09-13 77.60 77.91 77.32 77.72 155,096
2018-09-12 76.26 77.21 76.19 77.19 115,883
2018-09-11 76.02 76.61 75.89 76.205 88,286
2018-09-10 76.13 76.62 76.13 76.23 142,429
2018-09-07 76.01 76.21 75.51 75.80 185,730
2018-09-06 76.92 77.17 75.98 76.285 185,847

» More Emerson Elec Stock Price History

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