EMR
Emerson Electric Co.
20:00:03
150.66 $
0.0000 (%0.00)
Previous Close: 149
Day Low₺150.08
Day High₺152.81
EMR: Emerson Electric Co. Historical Data
1988 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.7149
CLOSE 7.7111
Low
LOW 6.81
High
HIGH 9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1988 | 8.66 | 8.97 | 8.63 | 8.63 |
| 01/05/1988 | 8.63 | 9 | 8.59 | 8.69 |
| 01/06/1988 | 8.69 | 8.84 | 8.56 | 8.72 |
| 01/07/1988 | 8.72 | 8.75 | 8.47 | 8.75 |
| 01/08/1988 | 8.72 | 8.72 | 7.75 | 7.94 |
| 01/11/1988 | 7.94 | 8.25 | 7.81 | 8.25 |
| 01/12/1988 | 8.19 | 8.19 | 7.91 | 8.09 |
| 01/13/1988 | 8.09 | 8.25 | 8 | 8.16 |
| 01/14/1988 | 8.16 | 8.31 | 8.03 | 8.13 |
| 01/15/1988 | 8.22 | 8.47 | 8.22 | 8.47 |
| 01/18/1988 | 8.47 | 8.47 | 8.28 | 8.34 |
| 01/19/1988 | 8.34 | 8.47 | 8.13 | 8.25 |
| 01/20/1988 | 8.22 | 8.22 | 7.63 | 7.94 |
| 01/21/1988 | 7.94 | 8 | 7.66 | 7.78 |
| 01/22/1988 | 7.78 | 7.94 | 7.69 | 7.75 |
| 01/25/1988 | 7.75 | 7.88 | 7.69 | 7.88 |
| 01/26/1988 | 7.88 | 7.94 | 7.78 | 7.88 |
| 01/27/1988 | 7.91 | 8.13 | 7.91 | 8 |
| 01/28/1988 | 8.03 | 8.25 | 8.03 | 8.25 |
| 01/29/1988 | 8.25 | 8.41 | 8.19 | 8.41 |
| 02/01/1988 | 8.41 | 8.47 | 8.06 | 8.06 |
| 02/02/1988 | 8.06 | 8.16 | 7.97 | 8.09 |
| 02/03/1988 | 8.09 | 8.09 | 7.75 | 7.84 |
| 02/04/1988 | 7.81 | 7.81 | 7.66 | 7.75 |
| 02/05/1988 | 7.81 | 7.94 | 7.81 | 7.81 |
| 02/08/1988 | 7.81 | 7.94 | 7.72 | 7.81 |
| 02/09/1988 | 7.81 | 8.13 | 7.72 | 8.09 |
| 02/10/1988 | 8.13 | 8.34 | 8.13 | 8.28 |
| 02/11/1988 | 8.28 | 8.44 | 8.09 | 8.16 |
| 02/12/1988 | 8.16 | 8.16 | 7.91 | 8 |
| 02/16/1988 | 8 | 8.5 | 7.94 | 8.47 |
| 02/17/1988 | 8.47 | 8.59 | 8.38 | 8.38 |
| 02/18/1988 | 8.38 | 8.5 | 8.38 | 8.44 |
| 02/19/1988 | 8.44 | 8.56 | 8.38 | 8.5 |
| 02/22/1988 | 8.5 | 8.88 | 8.5 | 8.78 |
| 02/23/1988 | 8.75 | 8.75 | 8.53 | 8.66 |
| 02/24/1988 | 8.66 | 8.69 | 8.56 | 8.59 |
| 02/25/1988 | 8.59 | 8.72 | 8.25 | 8.31 |
| 02/26/1988 | 8.31 | 8.41 | 8.31 | 8.38 |
| 02/29/1988 | 8.38 | 8.63 | 8.38 | 8.59 |
| 03/01/1988 | 8.59 | 8.63 | 8.47 | 8.5 |
| 03/02/1988 | 8.53 | 8.72 | 8.53 | 8.59 |
| 03/03/1988 | 8.59 | 8.66 | 8.53 | 8.59 |
| 03/04/1988 | 8.59 | 8.75 | 8.53 | 8.75 |
| 03/07/1988 | 8.69 | 8.69 | 8.56 | 8.69 |
| 03/08/1988 | 8.69 | 8.81 | 8.69 | 8.75 |
| 03/09/1988 | 8.75 | 8.78 | 8.44 | 8.53 |
| 03/10/1988 | 8.53 | 8.59 | 8.34 | 8.41 |
| 03/11/1988 | 8.41 | 8.47 | 8.28 | 8.44 |
| 03/14/1988 | 8.44 | 8.69 | 8.44 | 8.63 |
| 03/15/1988 | 8.63 | 8.66 | 8.38 | 8.44 |
| 03/16/1988 | 8.44 | 8.44 | 8.19 | 8.31 |
| 03/17/1988 | 8.38 | 8.5 | 8.38 | 8.44 |
| 03/18/1988 | 8.44 | 8.59 | 8.41 | 8.47 |
| 03/21/1988 | 8.47 | 8.5 | 8.25 | 8.34 |
| 03/22/1988 | 8.34 | 8.41 | 8 | 8.19 |
| 03/23/1988 | 8.19 | 8.25 | 8.03 | 8.09 |
| 03/24/1988 | 8 | 8 | 7.81 | 7.97 |
| 03/25/1988 | 7.97 | 8.13 | 7.94 | 7.94 |
| 03/28/1988 | 7.94 | 8.03 | 7.78 | 7.88 |
| 03/29/1988 | 7.91 | 8 | 7.91 | 7.94 |
| 03/30/1988 | 7.94 | 8.03 | 7.78 | 7.81 |
| 03/31/1988 | 7.78 | 7.78 | 7.59 | 7.59 |
| 04/04/1988 | 7.59 | 7.59 | 7.41 | 7.53 |
| 04/05/1988 | 7.56 | 7.69 | 7.56 | 7.63 |
| 04/06/1988 | 7.63 | 7.97 | 7.56 | 7.94 |
| 04/07/1988 | 7.94 | 8.03 | 7.81 | 7.88 |
| 04/08/1988 | 7.88 | 8.19 | 7.75 | 8.06 |
| 04/11/1988 | 8.06 | 8.06 | 7.75 | 7.94 |
| 04/12/1988 | 7.94 | 7.94 | 7.81 | 7.88 |
| 04/13/1988 | 7.88 | 8.03 | 7.84 | 8.03 |
| 04/14/1988 | 8.03 | 8.09 | 7.69 | 7.72 |
| 04/15/1988 | 7.69 | 7.69 | 7.5 | 7.66 |
| 04/18/1988 | 7.66 | 7.66 | 7.5 | 7.53 |
| 04/19/1988 | 7.53 | 7.63 | 7.5 | 7.5 |
| 04/20/1988 | 7.5 | 7.56 | 7.34 | 7.41 |
| 04/21/1988 | 7.41 | 7.47 | 7.16 | 7.25 |
| 04/22/1988 | 7.25 | 7.56 | 7.19 | 7.38 |
| 04/25/1988 | 7.41 | 7.56 | 7.41 | 7.5 |
| 04/26/1988 | 7.5 | 7.75 | 7.5 | 7.72 |
| 04/27/1988 | 7.72 | 7.81 | 7.69 | 7.69 |
| 04/28/1988 | 7.69 | 7.69 | 7.53 | 7.53 |
| 04/29/1988 | 7.53 | 7.66 | 7.44 | 7.63 |
| 05/02/1988 | 7.63 | 7.66 | 7.56 | 7.66 |
| 05/03/1988 | 7.66 | 7.72 | 7.59 | 7.72 |
| 05/04/1988 | 7.72 | 7.72 | 7.56 | 7.56 |
| 05/05/1988 | 7.56 | 7.59 | 7.5 | 7.56 |
| 05/06/1988 | 7.56 | 7.66 | 7.5 | 7.5 |
| 05/09/1988 | 7.5 | 7.63 | 7.47 | 7.53 |
| 05/10/1988 | 7.53 | 7.59 | 7.47 | 7.59 |
| 05/11/1988 | 7.53 | 7.53 | 7.47 | 7.53 |
| 05/12/1988 | 7.53 | 7.53 | 7.44 | 7.47 |
| 05/13/1988 | 7.5 | 7.59 | 7.5 | 7.59 |
| 05/16/1988 | 7.56 | 7.56 | 7.47 | 7.56 |
| 05/17/1988 | 7.56 | 7.63 | 7.5 | 7.5 |
| 05/18/1988 | 7.5 | 7.5 | 7.38 | 7.38 |
| 05/19/1988 | 7.38 | 7.47 | 7.31 | 7.47 |
| 05/20/1988 | 7.47 | 7.53 | 7.41 | 7.44 |
| 05/23/1988 | 7.41 | 7.41 | 7.16 | 7.25 |
| 05/24/1988 | 7.25 | 7.28 | 7.19 | 7.28 |
| 05/25/1988 | 7.28 | 7.41 | 7.28 | 7.28 |
| 05/26/1988 | 7.28 | 7.31 | 7.19 | 7.22 |
| 05/27/1988 | 7.22 | 7.25 | 7.03 | 7.09 |
| 05/31/1988 | 7.13 | 7.47 | 7.13 | 7.44 |
| 06/01/1988 | 7.47 | 7.94 | 7.47 | 7.88 |
| 06/02/1988 | 7.88 | 7.94 | 7.72 | 7.75 |
| 06/03/1988 | 7.75 | 7.81 | 7.63 | 7.78 |
| 06/06/1988 | 7.78 | 7.78 | 7.59 | 7.72 |
| 06/07/1988 | 7.72 | 7.84 | 7.63 | 7.78 |
| 06/08/1988 | 7.78 | 8 | 7.75 | 8 |
| 06/09/1988 | 8 | 8.03 | 7.88 | 7.91 |
| 06/10/1988 | 7.91 | 7.91 | 7.78 | 7.81 |
| 06/13/1988 | 7.81 | 7.94 | 7.78 | 7.88 |
| 06/14/1988 | 7.94 | 8.19 | 7.94 | 8.03 |
| 06/15/1988 | 8 | 8 | 7.91 | 8 |
| 06/16/1988 | 8 | 8.03 | 7.81 | 7.91 |
| 06/17/1988 | 7.91 | 8.06 | 7.75 | 7.75 |
| 06/20/1988 | 7.75 | 7.81 | 7.66 | 7.78 |
| 06/21/1988 | 7.78 | 8 | 7.63 | 8 |
| 06/22/1988 | 8 | 8.19 | 7.94 | 7.97 |
| 06/23/1988 | 7.97 | 8.13 | 7.91 | 8.09 |
| 06/24/1988 | 8.09 | 8.16 | 7.97 | 8.16 |
| 06/27/1988 | 8.16 | 8.16 | 7.81 | 7.81 |
| 06/28/1988 | 7.81 | 7.94 | 7.69 | 7.88 |
| 06/29/1988 | 7.94 | 8.06 | 7.94 | 8.03 |
| 06/30/1988 | 8.03 | 8.16 | 7.97 | 8.09 |
| 07/01/1988 | 8.09 | 8.16 | 7.88 | 7.91 |
| 07/05/1988 | 7.91 | 7.97 | 7.84 | 7.91 |
| 07/06/1988 | 7.91 | 7.94 | 7.56 | 7.66 |
| 07/07/1988 | 7.66 | 7.81 | 7.59 | 7.78 |
| 07/08/1988 | 7.78 | 7.78 | 7.59 | 7.59 |
| 07/11/1988 | 7.59 | 7.69 | 7.53 | 7.63 |
| 07/12/1988 | 7.63 | 7.63 | 7.53 | 7.53 |
| 07/13/1988 | 7.53 | 7.59 | 7.47 | 7.53 |
| 07/14/1988 | 7.53 | 7.56 | 7.47 | 7.53 |
| 07/15/1988 | 7.59 | 7.69 | 7.59 | 7.69 |
| 07/18/1988 | 7.69 | 7.72 | 7.56 | 7.59 |
| 07/19/1988 | 7.59 | 7.63 | 7.47 | 7.53 |
| 07/20/1988 | 7.53 | 7.53 | 7.25 | 7.5 |
| 07/21/1988 | 7.47 | 7.47 | 7.38 | 7.44 |
| 07/22/1988 | 7.41 | 7.41 | 7.28 | 7.31 |
| 07/25/1988 | 7.31 | 7.41 | 7.28 | 7.38 |
| 07/26/1988 | 7.38 | 7.47 | 7.34 | 7.38 |
| 07/27/1988 | 7.34 | 7.34 | 7.25 | 7.25 |
| 07/28/1988 | 7.25 | 7.44 | 7.22 | 7.44 |
| 07/29/1988 | 7.44 | 7.63 | 7.38 | 7.59 |
| 08/01/1988 | 7.59 | 7.63 | 7.41 | 7.56 |
| 08/02/1988 | 7.56 | 7.63 | 7.5 | 7.59 |
| 08/03/1988 | 7.56 | 7.56 | 7.44 | 7.56 |
| 08/04/1988 | 7.56 | 7.59 | 7.44 | 7.53 |
| 08/05/1988 | 7.5 | 7.5 | 7.34 | 7.47 |
| 08/08/1988 | 7.47 | 7.47 | 7.28 | 7.31 |
| 08/09/1988 | 7.31 | 7.31 | 7.06 | 7.13 |
| 08/10/1988 | 7.06 | 7.06 | 6.88 | 6.94 |
| 08/11/1988 | 6.94 | 7 | 6.88 | 7 |
| 08/12/1988 | 7 | 7.06 | 6.94 | 7.03 |
| 08/15/1988 | 7.03 | 7.06 | 6.94 | 7 |
| 08/16/1988 | 7 | 7.06 | 6.88 | 7.03 |
| 08/17/1988 | 7.03 | 7.16 | 7 | 7.03 |
| 08/18/1988 | 7.03 | 7.09 | 7 | 7 |
| 08/19/1988 | 7 | 7.03 | 6.94 | 6.97 |
| 08/22/1988 | 6.97 | 7 | 6.84 | 6.84 |
| 08/23/1988 | 6.84 | 6.97 | 6.81 | 6.97 |
| 08/24/1988 | 7 | 7.13 | 7 | 7.13 |
| 08/25/1988 | 7.13 | 7.19 | 7.03 | 7.09 |
| 08/26/1988 | 7.09 | 7.16 | 7.06 | 7.16 |
| 08/29/1988 | 7.16 | 7.25 | 7.09 | 7.22 |
| 08/30/1988 | 7.22 | 7.28 | 7.16 | 7.22 |
| 08/31/1988 | 7.22 | 7.28 | 7.16 | 7.19 |
| 09/01/1988 | 7.19 | 7.19 | 7.03 | 7.16 |
| 09/02/1988 | 7.19 | 7.47 | 7.19 | 7.38 |
| 09/06/1988 | 7.38 | 7.56 | 7.22 | 7.25 |
| 09/07/1988 | 7.25 | 7.31 | 7.19 | 7.25 |
| 09/08/1988 | 7.25 | 7.31 | 7.19 | 7.25 |
| 09/09/1988 | 7.25 | 7.44 | 7.19 | 7.41 |
| 09/12/1988 | 7.41 | 7.47 | 7.34 | 7.34 |
| 09/13/1988 | 7.34 | 7.44 | 7.28 | 7.41 |
| 09/14/1988 | 7.41 | 7.56 | 7.41 | 7.47 |
| 09/15/1988 | 7.47 | 7.47 | 7.38 | 7.38 |
| 09/16/1988 | 7.38 | 7.5 | 7.28 | 7.5 |
| 09/19/1988 | 7.47 | 7.47 | 7.22 | 7.41 |
| 09/20/1988 | 7.41 | 7.5 | 7.31 | 7.5 |
| 09/21/1988 | 7.5 | 7.53 | 7.41 | 7.41 |
| 09/22/1988 | 7.41 | 7.44 | 7.28 | 7.31 |
| 09/23/1988 | 7.31 | 7.44 | 7.28 | 7.38 |
| 09/26/1988 | 7.38 | 7.38 | 7.28 | 7.31 |
| 09/27/1988 | 7.31 | 7.34 | 7.28 | 7.31 |
| 09/28/1988 | 7.31 | 7.38 | 7.25 | 7.38 |
| 09/29/1988 | 7.38 | 7.47 | 7.31 | 7.47 |
| 09/30/1988 | 7.47 | 7.56 | 7.44 | 7.5 |
| 10/03/1988 | 7.5 | 7.53 | 7.31 | 7.5 |
| 10/04/1988 | 7.5 | 7.56 | 7.41 | 7.47 |
| 10/05/1988 | 7.47 | 7.53 | 7.41 | 7.47 |
| 10/06/1988 | 7.47 | 7.53 | 7.44 | 7.47 |
| 10/07/1988 | 7.47 | 7.69 | 7.47 | 7.69 |
| 10/10/1988 | 7.69 | 7.81 | 7.63 | 7.75 |
| 10/11/1988 | 7.75 | 7.78 | 7.56 | 7.66 |
| 10/12/1988 | 7.59 | 7.59 | 7.41 | 7.41 |
| 10/13/1988 | 7.41 | 7.5 | 7.41 | 7.44 |
| 10/14/1988 | 7.44 | 7.59 | 7.38 | 7.47 |
| 10/17/1988 | 7.47 | 7.59 | 7.44 | 7.53 |
| 10/18/1988 | 7.53 | 7.72 | 7.44 | 7.72 |
| 10/19/1988 | 7.72 | 7.72 | 7.38 | 7.53 |
| 10/20/1988 | 7.53 | 7.69 | 7.44 | 7.69 |
| 10/21/1988 | 7.69 | 7.69 | 7.5 | 7.69 |
| 10/24/1988 | 7.69 | 7.72 | 7.66 | 7.66 |
| 10/25/1988 | 7.66 | 7.78 | 7.66 | 7.72 |
| 10/26/1988 | 7.72 | 7.78 | 7.72 | 7.72 |
| 10/27/1988 | 7.72 | 7.72 | 7.56 | 7.69 |
| 10/28/1988 | 7.69 | 7.72 | 7.63 | 7.72 |
| 10/31/1988 | 7.69 | 7.69 | 7.59 | 7.66 |
| 11/01/1988 | 7.66 | 7.66 | 7.59 | 7.63 |
| 11/02/1988 | 7.63 | 7.72 | 7.53 | 7.72 |
| 11/03/1988 | 7.72 | 7.75 | 7.66 | 7.66 |
| 11/04/1988 | 7.66 | 7.66 | 7.56 | 7.63 |
| 11/07/1988 | 7.63 | 7.66 | 7.53 | 7.53 |
| 11/08/1988 | 7.53 | 7.56 | 7.44 | 7.53 |
| 11/09/1988 | 7.5 | 7.5 | 7.38 | 7.47 |
| 11/10/1988 | 7.47 | 7.56 | 7.47 | 7.56 |
| 11/11/1988 | 7.56 | 7.56 | 7.41 | 7.41 |
| 11/14/1988 | 7.41 | 7.47 | 7.34 | 7.41 |
| 11/15/1988 | 7.41 | 7.47 | 7.41 | 7.44 |
| 11/16/1988 | 7.41 | 7.41 | 7.22 | 7.28 |
| 11/17/1988 | 7.28 | 7.34 | 7.06 | 7.19 |
| 11/18/1988 | 7.19 | 7.25 | 7.16 | 7.25 |
| 11/21/1988 | 7.25 | 7.44 | 7.16 | 7.44 |
| 11/22/1988 | 7.38 | 7.38 | 7.25 | 7.28 |
| 11/23/1988 | 7.28 | 7.34 | 7.22 | 7.25 |
| 11/25/1988 | 7.25 | 7.25 | 7.16 | 7.19 |
| 11/28/1988 | 7.19 | 7.31 | 7.16 | 7.25 |
| 11/29/1988 | 7.25 | 7.44 | 7.25 | 7.38 |
| 11/30/1988 | 7.38 | 7.63 | 7.38 | 7.53 |
| 12/01/1988 | 7.53 | 7.59 | 7.41 | 7.5 |
| 12/02/1988 | 7.5 | 7.59 | 7.5 | 7.59 |
| 12/05/1988 | 7.59 | 7.63 | 7.53 | 7.59 |
| 12/06/1988 | 7.59 | 7.88 | 7.56 | 7.84 |
| 12/07/1988 | 7.84 | 8 | 7.72 | 7.75 |
| 12/08/1988 | 7.75 | 7.75 | 7.63 | 7.66 |
| 12/09/1988 | 7.66 | 7.66 | 7.53 | 7.56 |
| 12/12/1988 | 7.56 | 7.69 | 7.47 | 7.47 |
| 12/13/1988 | 7.47 | 7.5 | 7.25 | 7.31 |
| 12/14/1988 | 7.34 | 7.5 | 7.34 | 7.38 |
| 12/15/1988 | 7.38 | 7.47 | 7.34 | 7.38 |
| 12/16/1988 | 7.41 | 7.5 | 7.41 | 7.5 |
| 12/19/1988 | 7.5 | 7.66 | 7.47 | 7.59 |
| 12/20/1988 | 7.66 | 7.81 | 7.66 | 7.75 |
| 12/21/1988 | 7.75 | 7.84 | 7.69 | 7.69 |
| 12/22/1988 | 7.69 | 7.84 | 7.69 | 7.75 |
| 12/23/1988 | 7.75 | 7.97 | 7.72 | 7.75 |
| 12/27/1988 | 7.75 | 7.78 | 7.69 | 7.69 |
| 12/28/1988 | 7.69 | 7.72 | 7.66 | 7.69 |
| 12/29/1988 | 7.69 | 7.81 | 7.63 | 7.63 |
| 12/30/1988 | 7.63 | 7.66 | 7.53 | 7.59 |