EMR: Historical Prices for EMERSON ELEC CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.74	41.83	41.00	41.68	4,268,000	41.68
19-Nov-09	42.40	42.60	41.57	41.86	3,797,500	41.86
18-Nov-09	42.65	42.83	42.21	42.77	4,079,900	42.77
17-Nov-09	42.43	42.65	41.82	42.61	3,513,700	42.61
16-Nov-09	41.84	42.93	41.60	42.40	5,240,100	42.40
13-Nov-09	41.39	41.95	41.23	41.77	3,031,100	41.77
12-Nov-09	41.27	41.83	41.17	41.33	4,260,100	41.33
11-Nov-09	41.70	41.95	41.20	41.35	3,123,200	41.35
10-Nov-09	41.58	41.84	41.21	41.42	3,515,800	41.42
10-Nov-09	$ 0.335 Dividend
9-Nov-09	41.69	41.94	41.48	41.86	4,073,000	41.53
6-Nov-09	41.03	41.49	40.74	41.23	3,455,100	40.90
5-Nov-09	39.95	41.24	39.95	41.12	5,077,600	40.79
4-Nov-09	39.31	40.50	39.15	39.73	6,377,500	39.41
3-Nov-09	38.26	39.46	38.09	38.97	6,885,200	38.66
2-Nov-09	38.03	38.50	37.45	38.15	7,985,100	37.84
30-Oct-09	39.22	39.35	37.71	37.75	9,129,200	37.45
29-Oct-09	38.63	39.58	38.43	39.34	3,831,500	39.03
28-Oct-09	39.04	39.33	38.38	38.45	4,644,900	38.14
27-Oct-09	39.39	39.72	39.01	39.23	4,414,500	38.92
26-Oct-09	39.71	40.47	39.12	39.31	3,422,100	39.00
23-Oct-09	40.30	40.50	39.49	39.68	3,443,100	39.36
22-Oct-09	39.49	40.23	39.15	40.17	4,515,400	39.85
21-Oct-09	39.45	40.25	39.39	39.49	5,051,100	39.17
20-Oct-09	39.76	40.06	39.39	39.59	6,272,300	39.27
19-Oct-09	39.26	40.00	39.10	39.63	5,481,100	39.31
16-Oct-09	39.40	39.65	38.90	39.12	4,939,600	38.81
15-Oct-09	39.73	40.00	39.46	39.83	3,006,200	39.51
14-Oct-09	39.54	39.94	39.36	39.87	3,805,600	39.55
13-Oct-09	39.29	39.52	38.80	39.12	3,845,100	38.81
12-Oct-09	39.37	39.71	39.16	39.45	3,229,300	39.13
9-Oct-09	39.11	39.11	38.76	39.10	4,563,500	38.79
8-Oct-09	39.26	39.79	38.89	39.02	6,240,900	38.71
7-Oct-09	39.07	39.36	38.58	38.75	4,159,000	38.44
6-Oct-09	38.98	40.08	38.83	39.22	6,968,500	38.91
5-Oct-09	38.44	38.82	38.26	38.68	3,989,400	38.37
2-Oct-09	38.75	38.91	38.21	38.31	5,602,900	38.00
1-Oct-09	40.05	40.05	38.65	39.09	6,537,700	38.78
30-Sep-09	40.04	40.78	39.29	40.08	6,502,800	39.76
29-Sep-09	39.82	40.33	39.64	40.12	5,018,000	39.80
28-Sep-09	38.79	39.86	38.70	39.61	3,698,000	39.29
25-Sep-09	39.07	39.29	38.67	38.92	4,962,400	38.61
24-Sep-09	40.20	40.59	39.22	39.38	5,745,900	39.06
23-Sep-09	40.59	40.76	39.97	40.06	5,220,900	39.74
22-Sep-09	40.29	40.75	40.23	40.58	3,948,800	40.26
21-Sep-09	40.65	40.80	40.04	40.22	4,988,800	39.90
18-Sep-09	41.39	41.65	41.03	41.12	5,268,500	40.79
17-Sep-09	41.10	41.60	40.59	41.24	5,229,200	40.91
16-Sep-09	40.39	41.44	40.14	41.17	6,576,000	40.84
15-Sep-09	39.75	40.29	39.53	40.01	4,739,200	39.69
14-Sep-09	38.99	39.76	38.85	39.58	3,566,600	39.26
11-Sep-09	39.63	39.98	39.25	39.38	4,426,000	39.06
10-Sep-09	38.70	39.65	38.47	39.58	5,840,000	39.26
9-Sep-09	38.11	39.00	38.08	38.78	6,087,700	38.47
8-Sep-09	37.76	38.13	37.60	38.03	4,953,000	37.73
4-Sep-09	36.75	37.50	36.60	37.41	3,626,200	37.11
3-Sep-09	36.43	36.81	36.27	36.75	4,383,000	36.46
2-Sep-09	36.09	36.55	35.88	36.23	4,695,700	35.94
1-Sep-09	36.79	37.24	36.02	36.12	7,292,700	35.83
31-Aug-09	36.82	36.96	36.50	36.87	5,695,100	36.57
28-Aug-09	37.65	37.80	36.79	37.20	3,910,600	36.90
27-Aug-09	37.36	37.65	37.02	37.43	4,235,000	37.13
26-Aug-09	37.57	37.64	37.04	37.56	6,884,700	37.26
25-Aug-09	36.53	37.71	36.46	37.57	8,747,200	37.27
24-Aug-09	36.13	36.62	36.06	36.50	5,486,400	36.21
21-Aug-09	35.34	36.20	35.09	36.02	6,069,600	35.73
20-Aug-09	34.74	35.15	34.24	35.07	5,271,800	34.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions