EMR Historical Prices | Emerson Electric Company Common Stock

Dow

0.52% Nasdaq

1.11%

Emerson Electric Co. (EMR)

-NYSE

57.89 0.89(1.51%) 4:02PM EDT|After Hours : 57.89 0.00 (0.00%) 5:09PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	58.76	58.95	57.63	57.89	4,781,800	57.89
May 21, 2013	59.44	59.60	58.68	58.78	4,000,100	58.78
May 20, 2013	59.08	60.08	59.05	59.30	4,335,000	59.30
May 17, 2013	58.20	59.55	58.17	59.36	5,158,500	59.36
May 16, 2013	58.31	58.84	57.80	58.03	4,830,200	58.03
May 15, 2013	58.40	58.74	58.34	58.50	3,910,400	58.50
May 15, 2013	0.41 Dividend
May 14, 2013	57.81	59.00	57.81	59.00	3,305,700	58.59
May 13, 2013	57.90	58.08	57.45	57.82	2,012,000	57.42
May 10, 2013	57.83	58.11	57.48	57.96	2,534,100	57.56
May 9, 2013	57.13	58.45	57.05	57.71	5,035,200	57.31
May 8, 2013	56.28	57.19	55.80	57.17	4,130,800	56.77
May 7, 2013	55.77	56.66	55.63	56.56	8,355,900	56.17
May 6, 2013	56.84	57.68	56.67	57.30	4,545,400	56.90
May 3, 2013	56.31	57.09	56.31	56.82	3,965,200	56.43
May 2, 2013	54.75	55.94	54.51	55.80	4,242,900	55.41
May 1, 2013	55.20	55.23	54.27	54.30	4,062,900	53.92
Apr 30, 2013	55.23	55.88	54.96	55.51	4,280,000	55.12
Apr 29, 2013	54.65	55.47	54.40	55.31	3,162,000	54.93
Apr 26, 2013	55.25	55.42	54.38	54.44	3,232,500	54.06
Apr 25, 2013	55.45	55.79	55.09	55.39	3,173,400	55.01
Apr 24, 2013	54.75	55.57	54.75	55.28	4,892,200	54.90
Apr 23, 2013	53.28	54.67	53.27	54.64	4,644,200	54.26
Apr 22, 2013	53.58	54.09	53.11	53.79	4,360,500	53.42
Apr 19, 2013	53.56	53.73	53.10	53.48	4,684,100	53.11
Apr 18, 2013	53.76	53.99	53.09	53.32	2,927,300	52.95
Apr 17, 2013	54.01	54.07	53.21	53.58	4,297,300	53.21
Apr 16, 2013	54.05	54.41	53.54	54.37	3,821,300	53.99
Apr 15, 2013	55.52	55.59	53.59	53.59	6,031,400	53.22
Apr 12, 2013	56.41	56.63	55.66	55.83	3,237,200	55.44
Apr 11, 2013	57.15	57.37	56.37	56.65	3,963,000	56.26
Apr 10, 2013	56.87	57.20	56.54	57.08	2,785,100	56.68
Apr 9, 2013	56.00	56.89	55.81	56.53	3,220,100	56.14
Apr 8, 2013	55.67	55.99	55.18	55.99	3,353,000	55.60
Apr 5, 2013	55.45	55.86	55.03	55.73	3,452,200	55.34
Apr 4, 2013	55.14	56.12	54.99	56.08	4,022,900	55.69
Apr 3, 2013	55.05	55.44	54.70	54.93	4,140,500	54.55
Apr 2, 2013	55.36	55.51	54.73	54.89	3,159,100	54.51
Apr 1, 2013	55.59	55.79	54.82	55.01	2,483,800	54.63
Mar 28, 2013	55.37	55.96	55.29	55.87	3,070,000	55.48
Mar 27, 2013	55.12	55.49	54.76	55.36	3,883,500	54.98
Mar 26, 2013	55.72	55.81	54.73	55.49	5,929,400	55.10
Mar 25, 2013	56.87	56.98	55.60	55.83	3,683,100	55.44
Mar 22, 2013	56.67	56.89	56.36	56.79	2,234,100	56.40
Mar 21, 2013	56.77	56.94	56.14	56.47	3,093,800	56.08
Mar 20, 2013	57.33	57.40	56.71	57.11	2,387,100	56.71
Mar 19, 2013	57.10	57.22	56.24	56.95	2,895,500	56.55
Mar 18, 2013	56.95	57.49	56.69	56.93	2,906,100	56.53
Mar 15, 2013	57.21	57.84	57.09	57.59	3,818,800	57.19
Mar 14, 2013	56.31	57.60	56.25	57.52	4,241,900	57.12
Mar 13, 2013	56.75	56.87	56.06	56.20	3,372,500	55.81
Mar 12, 2013	57.51	57.59	56.66	56.82	2,949,700	56.43
Mar 11, 2013	57.35	57.52	56.92	57.49	2,471,200	57.09
Mar 8, 2013	56.77	57.38	56.44	57.29	3,231,800	56.89
Mar 7, 2013	56.37	56.79	56.35	56.48	2,874,000	56.09
Mar 6, 2013	56.47	56.77	56.19	56.36	2,889,100	55.97
Mar 5, 2013	55.87	56.30	55.65	56.25	3,903,500	55.86
Mar 4, 2013	55.83	55.85	55.04	55.54	4,076,000	55.15
Mar 1, 2013	56.41	56.62	55.84	56.07	4,423,600	55.68
Feb 28, 2013	57.26	57.48	56.68	56.70	3,636,400	56.31
Feb 27, 2013	56.03	57.44	55.94	57.26	3,368,600	56.86
Feb 26, 2013	56.18	56.31	55.57	56.12	3,733,000	55.73
Feb 25, 2013	57.50	57.64	55.77	55.77	4,349,400	55.38
Feb 22, 2013	57.22	57.69	56.92	57.27	2,644,900	56.87
Feb 21, 2013	57.41	57.62	56.80	56.99	3,809,800	56.59
Feb 20, 2013	58.64	58.64	57.75	57.75	3,091,700	57.35
Feb 19, 2013	58.32	58.67	57.93	58.56	2,769,500	58.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EMR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Emerson Electric Co. (EMR)