EMR Historical Prices | Emerson Electric Company Common Stock

STI

0.51%

Emerson Electric Co. (EMR)

-NYSE

57.34 19 Jun 04:04 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	56.68	56.78	56.25	56.56	2,933,800	56.56
14 Jun 2013	56.64	56.93	56.06	56.14	2,327,200	56.14
13 Jun 2013	55.88	56.92	55.50	56.75	2,380,900	56.75
12 Jun 2013	56.80	56.96	55.83	55.89	3,036,400	55.89
11 Jun 2013	56.67	56.94	56.30	56.43	2,563,700	56.43
10 Jun 2013	57.95	57.96	57.16	57.49	2,698,300	57.49
7 Jun 2013	56.87	57.68	56.54	57.63	3,390,700	57.63
6 Jun 2013	56.03	56.39	55.74	56.32	3,381,700	56.32
5 Jun 2013	56.96	57.05	55.65	55.95	4,302,400	55.95
4 Jun 2013	57.66	58.13	56.74	57.15	3,185,500	57.15
3 Jun 2013	57.62	57.86	56.88	57.75	4,161,500	57.75
31 May 2013	57.62	58.52	57.25	57.46	3,670,900	57.46
30 May 2013	57.34	58.20	57.34	57.81	2,223,700	57.81
29 May 2013	57.41	57.77	57.16	57.27	3,054,500	57.27
28 May 2013	57.67	58.20	57.41	57.66	3,071,600	57.66
24 May 2013	56.75	57.13	56.53	56.94	2,421,900	56.94
23 May 2013	57.18	57.53	56.95	57.14	4,349,800	57.14
22 May 2013	58.76	58.95	57.63	57.89	4,781,800	57.89
21 May 2013	59.44	59.60	58.68	58.78	4,000,100	58.78
20 May 2013	59.08	60.08	59.05	59.30	4,335,000	59.30
17 May 2013	58.20	59.55	58.17	59.36	5,158,500	59.36
16 May 2013	58.31	58.84	57.80	58.03	4,830,200	58.03
15 May 2013	58.40	58.74	58.34	58.50	3,910,400	58.50
May 15, 2013	0.41 Dividend
14 May 2013	57.81	59.00	57.81	59.00	3,305,700	58.59
13 May 2013	57.90	58.08	57.45	57.82	2,012,000	57.42
10 May 2013	57.83	58.11	57.48	57.96	2,534,100	57.56
9 May 2013	57.13	58.45	57.05	57.71	5,035,200	57.31
8 May 2013	56.28	57.19	55.80	57.17	4,130,800	56.77
7 May 2013	55.77	56.66	55.63	56.56	8,355,900	56.17
6 May 2013	56.84	57.68	56.67	57.30	4,545,400	56.90
3 May 2013	56.31	57.09	56.31	56.82	3,965,200	56.43
2 May 2013	54.75	55.94	54.51	55.80	4,242,900	55.41
1 May 2013	55.20	55.23	54.27	54.30	4,062,900	53.92
30 Apr 2013	55.23	55.88	54.96	55.51	4,280,000	55.12
29 Apr 2013	54.65	55.47	54.40	55.31	3,162,000	54.93
26 Apr 2013	55.25	55.42	54.38	54.44	3,232,500	54.06
25 Apr 2013	55.45	55.79	55.09	55.39	3,173,400	55.01
24 Apr 2013	54.75	55.57	54.75	55.28	4,892,200	54.90
23 Apr 2013	53.28	54.67	53.27	54.64	4,644,200	54.26
22 Apr 2013	53.58	54.09	53.11	53.79	4,360,500	53.42
19 Apr 2013	53.56	53.73	53.10	53.48	4,684,100	53.11
18 Apr 2013	53.76	53.99	53.09	53.32	2,927,300	52.95
17 Apr 2013	54.01	54.07	53.21	53.58	4,297,300	53.21
16 Apr 2013	54.05	54.41	53.54	54.37	3,821,300	53.99
15 Apr 2013	55.52	55.59	53.59	53.59	6,031,400	53.22
12 Apr 2013	56.41	56.63	55.66	55.83	3,237,200	55.44
11 Apr 2013	57.15	57.37	56.37	56.65	3,963,000	56.26
10 Apr 2013	56.87	57.20	56.54	57.08	2,785,100	56.68
9 Apr 2013	56.00	56.89	55.81	56.53	3,220,100	56.14
8 Apr 2013	55.67	55.99	55.18	55.99	3,353,000	55.60
5 Apr 2013	55.45	55.86	55.03	55.73	3,452,200	55.34
4 Apr 2013	55.14	56.12	54.99	56.08	4,022,900	55.69
3 Apr 2013	55.05	55.44	54.70	54.93	4,140,500	54.55
2 Apr 2013	55.36	55.51	54.73	54.89	3,159,100	54.51
1 Apr 2013	55.59	55.79	54.82	55.01	2,483,800	54.63
28 Mar 2013	55.37	55.96	55.29	55.87	3,070,000	55.48
27 Mar 2013	55.12	55.49	54.76	55.36	3,883,500	54.98
26 Mar 2013	55.72	55.81	54.73	55.49	5,929,400	55.10
25 Mar 2013	56.87	56.98	55.60	55.83	3,683,100	55.44
22 Mar 2013	56.67	56.89	56.36	56.79	2,234,100	56.40
21 Mar 2013	56.77	56.94	56.14	56.47	3,093,800	56.08
20 Mar 2013	57.33	57.40	56.71	57.11	2,387,100	56.71
19 Mar 2013	57.10	57.22	56.24	56.95	2,895,500	56.55
18 Mar 2013	56.95	57.49	56.69	56.93	2,906,100	56.53
15 Mar 2013	57.21	57.84	57.09	57.59	3,818,800	57.19
14 Mar 2013	56.31	57.60	56.25	57.52	4,241,900	57.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On EMR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Emerson Electric Co. (EMR)