The closing price for Emerson Electric (EMR) in 2014 was $46.69, on December 31, 2014. It was down 9.2% for the year. The latest price is $126.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $47.37 | $47.53 | $46.64 | $46.69 | 2,225,073 |
December 30 2014 | $47.27 | $47.39 | $47.09 | $47.17 | 2,034,207 |
December 29 2014 | $47.33 | $47.53 | $47.24 | $47.35 | 2,116,741 |
December 26 2014 | $47.72 | $47.76 | $47.46 | $47.48 | 1,595,531 |
December 24 2014 | $47.57 | $47.66 | $47.33 | $47.44 | 1,405,629 |
December 23 2014 | $47.52 | $47.96 | $47.44 | $47.52 | 2,627,954 |
December 22 2014 | $47.26 | $47.51 | $46.98 | $47.35 | 2,712,603 |
December 19 2014 | $46.91 | $47.47 | $46.67 | $47.14 | 7,342,634 |
December 18 2014 | $45.84 | $46.89 | $45.84 | $46.89 | 5,488,695 |
December 17 2014 | $44.63 | $45.35 | $44.09 | $45.18 | 7,855,001 |
December 16 2014 | $44.06 | $46.06 | $44.00 | $44.78 | 7,726,467 |
December 15 2014 | $44.57 | $45.02 | $43.72 | $43.98 | 6,956,509 |
December 12 2014 | $45.68 | $45.77 | $44.07 | $44.19 | 8,183,674 |
December 11 2014 | $46.76 | $46.97 | $46.25 | $46.38 | 3,627,345 |
December 10 2014 | $47.92 | $48.03 | $46.32 | $46.48 | 4,427,068 |
December 09 2014 | $47.48 | $48.16 | $47.29 | $48.12 | 4,086,769 |
December 08 2014 | $49.06 | $49.08 | $47.72 | $48.11 | 4,195,673 |
December 05 2014 | $48.90 | $49.28 | $48.71 | $49.07 | 3,242,097 |
December 04 2014 | $48.74 | $49.02 | $48.56 | $48.83 | 2,332,544 |
December 03 2014 | $48.25 | $48.87 | $48.13 | $48.77 | 5,283,998 |
December 02 2014 | $47.53 | $48.13 | $47.40 | $48.06 | 3,091,586 |
December 01 2014 | $47.87 | $47.88 | $47.23 | $47.50 | 4,786,791 |
November 28 2014 | $49.06 | $49.10 | $47.87 | $48.22 | 3,486,450 |
November 26 2014 | $49.64 | $49.76 | $49.28 | $49.45 | 1,852,152 |
November 25 2014 | $49.80 | $49.87 | $49.32 | $49.69 | 2,901,416 |
Daily pricing data for Emerson Electric dates back to 11/5/1984, and may be incomplete.
