Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Emerson Electric Co. logo
EMR
Emerson Electric Co.
20:00:03
150.66 $
0.0000 (%0.00)
Previous Close: 149
Day Low₺150.08
Day High₺152.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EMR: Emerson Electric Co. Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5581
CLOSE 8.5656

Low

LOW 7.38

High

HIGH 9.97
DATEOPENHIGHLOWCLOSE
01/03/19897.567.567.447.53
01/04/19897.537.757.537.75
01/05/19897.757.757.567.63
01/06/19897.637.697.567.59
01/09/19897.597.597.477.47
01/10/19897.477.567.447.5
01/11/19897.57.537.447.53
01/12/19897.537.697.57.66
01/13/19897.597.597.477.56
01/16/19897.567.597.537.59
01/17/19897.597.637.57.56
01/18/19897.637.697.637.66
01/19/19897.667.667.567.59
01/20/19897.597.597.57.56
01/23/19897.567.637.477.47
01/24/19897.57.667.57.66
01/25/19897.667.667.57.63
01/26/19897.637.917.597.84
01/27/19897.848.037.848.03
01/30/19898.038.1988.16
01/31/19898.168.228.098.19
02/01/19898.198.197.978.16
02/02/19898.168.168.068.09
02/03/19898.098.168.038.16
02/06/19898.098.097.918.06
02/07/19898.068.097.978
02/08/198988.067.947.97
02/09/19897.978.037.757.78
02/10/19897.787.847.667.75
02/13/19897.727.727.567.69
02/14/19897.697.757.567.59
02/15/19897.597.727.567.69
02/16/19897.697.887.697.81
02/17/19897.817.887.757.78
02/21/19897.787.817.597.63
02/22/19897.637.667.447.44
02/23/19897.447.567.447.5
02/24/19897.57.567.447.44
02/27/19897.447.477.387.44
02/28/19897.447.57.447.47
03/01/19897.477.567.417.44
03/02/19897.447.567.447.56
03/03/19897.567.637.57.56
03/06/19897.567.597.447.53
03/07/19897.537.637.477.5
03/08/19897.57.637.447.59
03/09/19897.597.637.537.56
03/10/19897.567.597.477.53
03/13/19897.537.667.537.63
03/14/19897.637.667.567.63
03/15/19897.637.667.537.59
03/16/19897.597.637.567.56
03/17/19897.57.57.417.44
03/20/19897.447.567.447.53
03/21/19897.537.567.477.5
03/22/19897.57.597.477.56
03/23/19897.567.567.477.5
03/27/19897.57.567.477.56
03/28/19897.567.667.537.59
03/29/19897.597.667.567.59
03/30/19897.597.597.57.53
03/31/19897.537.697.537.69
04/03/19897.697.727.597.69
04/04/19897.697.727.637.69
04/05/19897.697.727.637.66
04/06/19897.667.667.537.53
04/07/19897.537.667.537.56
04/10/19897.567.727.567.69
04/11/19897.697.727.667.69
04/12/19897.697.847.697.78
04/13/19897.787.787.637.66
04/14/19897.727.847.727.84
04/17/19897.888.167.888
04/18/198988.0988.06
04/19/19898.068.0988.09
04/20/19898.068.067.817.94
04/21/19897.947.977.817.91
04/24/19897.918.067.918.06
04/25/19898.068.2288
04/26/198988.067.978
04/27/19898.038.138.038.06
04/28/19898.068.098.038.03
05/01/19898.038.257.978.22
05/02/19898.228.348.168.25
05/03/19898.288.448.288.38
05/04/19898.388.58.388.5
05/05/19898.58.568.388.44
05/08/19898.418.418.168.16
05/09/19898.168.228.038.09
05/10/19898.098.1688.09
05/11/19898.138.228.138.16
05/12/19898.388.698.388.69
05/15/19898.698.788.598.66
05/16/19898.668.728.598.63
05/17/19898.638.888.598.81
05/18/19898.818.888.758.78
05/19/19898.788.848.758.81
05/22/19898.849.198.849.09
05/23/19899.099.098.758.78
05/24/19898.788.888.758.84
05/25/19898.849.038.819
05/26/19898.978.978.888.91
05/30/19898.9198.668.78
05/31/19898.818.918.818.84
06/01/19898.848.948.818.84
06/02/19898.848.888.788.81
06/05/19898.818.848.728.75
06/06/19898.758.818.638.81
06/07/19898.818.888.728.75
06/08/19898.758.788.698.78
06/09/19898.788.918.758.88
06/12/19898.888.888.788.88
06/13/19898.888.888.788.78
06/14/19898.788.818.788.78
06/15/19898.788.818.668.69
06/16/19898.698.788.598.75
06/19/19898.758.758.638.69
06/20/19898.698.728.638.63
06/21/19898.638.698.538.56
06/22/19898.568.818.538.81
06/23/19898.818.918.788.88
06/26/19898.888.918.728.88
06/27/19898.888.948.818.88
06/28/19898.888.888.668.72
06/29/19898.728.728.538.56
06/30/19898.568.728.348.47
07/03/19898.478.58.418.5
07/05/19898.478.478.418.47
07/06/19898.478.668.478.63
07/07/19898.638.758.638.69
07/10/19898.698.788.668.75
07/11/19898.788.848.788.81
07/12/19898.818.818.698.72
07/13/19898.728.758.638.66
07/14/19898.668.728.58.63
07/17/19898.638.698.568.66
07/18/19898.668.728.638.69
07/19/19898.698.888.568.78
07/20/19898.788.888.668.66
07/21/19898.698.788.698.69
07/24/19898.698.758.668.66
07/25/19898.698.818.698.72
07/26/19898.728.848.668.84
07/27/19898.849.068.819
07/28/198999.1699.13
07/31/19899.139.1699.16
08/01/19899.169.389.139.19
08/02/19899.199.259.169.22
08/03/19899.229.319.229.22
08/04/19899.229.229.099.09
08/07/19899.139.319.139.25
08/08/19899.259.349.229.28
08/09/19899.319.569.319.34
08/10/19899.349.389.199.25
08/11/19899.259.419.039.06
08/14/19899.069.068.818.84
08/15/19898.919.038.918.97
08/16/198999.2899.25
08/17/19899.259.319.229.28
08/18/19899.289.319.199.28
08/21/19899.259.259.039.03
08/22/19899.039.068.979
08/23/198999.0999
08/24/19899.039.289.039.25
08/25/19899.289.419.289.34
08/28/19899.349.479.289.47
08/29/19899.479.539.319.41
08/30/19899.389.389.169.25
08/31/19899.259.259.199.25
09/01/19899.259.419.199.38
09/05/19899.389.569.389.5
09/06/19899.59.59.169.19
09/07/19899.199.229.039.09
09/08/19899.099.168.949.09
09/11/19899.099.138.949
09/12/198999.0699.03
09/13/19899.039.098.918.94
09/14/19898.948.948.728.75
09/15/19898.758.788.698.75
09/18/19898.758.888.758.81
09/19/19898.818.978.788.88
09/20/19898.888.888.728.78
09/21/19898.788.948.698.78
09/22/19898.788.888.758.88
09/25/19898.818.818.728.78
09/26/19898.7898.788.88
09/27/19898.888.978.788.88
09/28/19898.8898.888.97
09/29/19898.9798.888.94
10/02/19898.949.068.889
10/03/19899.069.229.069.22
10/04/19899.229.259.099.16
10/05/19899.139.138.949
10/06/198999.0999.09
10/09/19899.099.099.069.06
10/10/19899.069.169.039.13
10/11/19899.139.169.039.13
10/12/19899.139.199.069.19
10/13/19899.199.198.448.5
10/16/19898.59.068.479
10/17/19898.948.948.598.88
10/18/19898.888.948.848.91
10/19/19898.9198.848.97
10/20/19898.979.038.888.94
10/23/19898.949.038.888.94
10/24/19898.949.258.699.25
10/25/19899.259.288.888.91
10/26/19898.788.788.668.69
10/27/19898.698.728.538.66
10/30/19898.668.758.638.69
10/31/19898.728.918.728.78
11/01/19898.788.818.758.75
11/02/19898.758.818.668.78
11/03/19898.788.818.698.72
11/06/19898.728.758.58.56
11/07/19898.568.788.538.75
11/08/19898.759.068.758.91
11/09/19898.919.098.919.03
11/10/19899.039.0999.09
11/13/19899.099.098.949
11/14/198999.068.979.06
11/15/19899.069.229.069.13
11/16/19899.139.319.099.28
11/17/19899.289.449.289.31
11/20/19899.319.389.169.22
11/21/19899.229.349.199.34
11/22/19899.349.419.259.31
11/24/19899.319.389.289.38
11/27/19899.389.639.389.59
11/28/19899.599.729.539.59
11/29/19899.569.569.389.41
11/30/19899.419.539.319.41
12/01/19899.419.539.389.47
12/04/19899.479.539.289.28
12/05/19899.289.349.259.28
12/06/19899.289.349.229.31
12/07/19899.319.419.289.38
12/08/19899.389.479.349.34
12/11/19899.349.449.319.44
12/12/19899.449.699.349.56
12/13/19899.599.889.599.75
12/14/19899.759.979.759.75
12/15/19899.759.789.639.75
12/18/19899.759.819.389.44
12/19/19899.449.539.319.47
12/20/19899.479.669.449.56
12/21/19899.569.789.569.78
12/22/19899.789.789.669.72
12/26/19899.729.759.569.56
12/27/19899.569.729.569.63
12/28/19899.639.759.639.72
12/29/19899.729.849.669.75