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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4542
CLOSE 9.4564

Low

LOW 7.69

High

HIGH 11.09
DATEOPENHIGHLOWCLOSE
01/02/19909.7510.199.7510.13
01/03/199010.1310.2510.1310.25
01/04/199010.2510.259.9110.13
01/05/199010.1310.139.9710.06
01/08/199010.0610.099.9410.09
01/09/199010.0910.3110.0310.22
01/10/199010.2210.251010.25
01/11/199010.2810.4110.2810.34
01/12/199010.1910.199.889.94
01/15/19909.919.919.729.88
01/16/19909.8810.039.699.97
01/17/19909.97109.789.88
01/18/19909.889.979.759.97
01/19/19909.9710.039.949.97
01/22/19909.979.979.639.69
01/23/19909.699.889.669.81
01/24/19909.81109.389.91
01/25/19909.9110.039.759.81
01/26/19909.819.919.699.84
01/29/19909.849.919.599.66
01/30/19909.669.699.419.5
01/31/19909.59.599.419.56
02/01/19909.569.599.449.47
02/02/19909.479.639.419.5
02/05/19909.59.699.59.66
02/06/19909.669.789.59.53
02/07/19909.59.59.389.41
02/08/19909.419.539.389.5
02/09/19909.59.599.419.59
02/12/19909.539.539.259.25
02/13/19909.259.569.139.53
02/14/19909.539.539.229.28
02/15/19909.319.59.319.5
02/16/19909.59.599.59.53
02/20/19909.479.479.349.44
02/21/19909.449.449.229.41
02/22/19909.419.539.389.38
02/23/19909.389.479.319.41
02/26/19909.419.569.389.56
02/27/19909.569.759.539.59
02/28/19909.599.759.59.69
03/01/19909.699.949.599.91
03/02/19909.9110.069.8410
03/05/19901010.139.789.78
03/06/19909.7810.069.759.94
03/07/19909.9410.069.949.97
03/08/19909.9710.139.9410.06
03/09/199010.0610.099.9110.09
03/12/199010.0610.069.9410
03/13/19901010.069.889.88
03/14/19909.88109.819.94
03/15/19909.9710.139.9710.13
03/16/199010.1310.2510.0610.09
03/19/199010.0910.4110.0310.41
03/20/199010.4110.4710.1610.28
03/21/199010.2810.3410.0610.06
03/22/199010109.599.88
03/23/19909.889.949.729.72
03/26/19909.759.819.759.75
03/27/19909.759.949.699.94
03/28/19909.9410.099.889.94
03/29/19909.949.949.669.91
03/30/19909.9110.039.849.97
04/02/19909.949.949.819.94
04/03/19909.9410.069.8810
04/04/19901010.039.849.84
04/05/19909.849.979.759.75
04/06/19909.759.789.699.75
04/09/19909.759.759.699.75
04/10/19909.759.889.729.84
04/11/19909.84109.819.84
04/12/19909.8410.199.8110.19
04/16/199010.1910.2810.1910.28
04/17/199010.2210.2210.0310.13
04/18/199010.1310.139.849.91
04/19/19909.91109.819.97
04/20/19909.9710.069.889.91
04/23/19909.819.819.729.75
04/24/19909.759.849.639.75
04/25/19909.759.889.699.81
04/26/19909.819.919.699.84
04/27/19909.849.949.569.66
04/30/19909.669.729.599.63
05/01/19909.639.729.569.66
05/02/19909.639.639.569.59
05/03/19909.639.889.639.69
05/04/19909.699.759.639.66
05/07/19909.669.849.639.81
05/08/19909.81109.789.88
05/09/19909.8810.039.8110
05/10/19901010.069.919.97
05/11/19909.9710.169.9410.09
05/14/199010.0910.2210.0310.16
05/15/199010.1610.251010.16
05/16/199010.1610.1910.0610.13
05/17/199010.1310.229.949.97
05/18/19909.9710.069.9110.03
05/21/199010.0310.411010.34
05/22/199010.3410.4410.2810.41
05/23/199010.4110.4710.3410.38
05/24/199010.3810.4710.2810.38
05/25/199010.3810.3810.1610.19
05/29/199010.1910.449.9110.44
05/30/199010.4410.6310.4410.44
05/31/199010.4410.5310.3410.41
06/01/199010.4110.4710.3110.34
06/04/199010.3410.510.3110.47
06/05/199010.5310.7810.5310.69
06/06/199010.6310.6310.510.53
06/07/199010.5310.5910.4110.53
06/08/199010.5310.5310.2510.28
06/11/199010.2810.5310.2510.47
06/12/199010.4710.510.3410.5
06/13/199010.510.5910.4710.5
06/14/199010.510.5310.3410.44
06/15/199010.4410.4410.1910.44
06/18/199010.4110.4110.1610.16
06/19/199010.1610.2810.0910.19
06/20/199010.1910.3110.1310.25
06/21/199010.2510.3410.1910.34
06/22/199010.3410.5610.3110.34
06/25/199010.3410.3810.0910.13
06/26/199010.1310.221010
06/27/19901010.069.9410
06/28/19901010.091010.03
06/29/199010.0310.3410.0310.25
07/02/199010.2510.2810.1910.28
07/03/199010.2810.3110.1910.25
07/05/199010.2510.251010.06
07/06/199010.0610.251010.22
07/09/199010.2210.2810.1910.25
07/10/199010.2510.2810.1910.22
07/11/199010.2210.4710.2210.47
07/12/199010.4710.8410.4710.84
07/13/199010.9411.0910.9410.94
07/16/199010.9411.0310.8810.91
07/17/199010.9110.9710.8410.94
07/18/199010.9410.9410.510.59
07/19/199010.510.510.3810.47
07/20/199010.4710.5310.1910.25
07/23/199010.2510.259.7810.06
07/24/199010.0610.099.729.91
07/25/19909.9110.099.8810
07/26/19901010.099.8810
07/27/19901010.069.9710.03
07/30/199010.0310.091010.09
07/31/199010.0910.2810.0910.16
08/01/199010.1610.221010.06
08/02/19909.819.819.699.75
08/03/19909.759.759.349.59
08/06/19909.349.349.069.13
08/07/19909.139.388.949
08/08/199099.138.789
08/09/199099.288.789.28
08/10/19909.229.228.888.91
08/13/19908.888.888.638.81
08/14/19908.818.888.668.84
08/15/19908.848.948.758.75
08/16/19908.728.728.598.63
08/17/19908.58.58.288.41
08/20/19908.418.58.348.41
08/21/19908.418.418.138.34
08/22/19908.348.388.198.25
08/23/19908.258.2588.19
08/24/19908.198.388.198.38
08/27/19908.538.818.538.69
08/28/19908.698.698.448.53
08/29/19908.538.758.418.69
08/30/19908.668.668.388.41
08/31/19908.418.568.418.56
09/04/19908.568.568.418.56
09/05/19908.58.58.418.47
09/06/19908.478.478.318.47
09/07/19908.478.478.388.44
09/10/19908.448.448.318.34
09/11/19908.348.448.318.41
09/12/19908.418.478.258.47
09/13/19908.478.58.388.41
09/14/19908.418.418.288.31
09/17/19908.318.418.288.38
09/18/19908.388.418.318.31
09/19/19908.318.388.288.38
09/20/19908.348.348.258.25
09/21/19908.348.448.348.41
09/24/19908.388.388.168.25
09/25/19908.258.348.198.34
09/26/19908.348.448.138.13
09/27/19908.138.227.787.91
09/28/19907.918.097.698.06
10/01/19908.068.418.068.41
10/02/19908.418.598.348.34
10/03/19908.348.388.168.19
10/04/19908.198.318.168.28
10/05/19908.288.348.038.31
10/08/19908.318.318.228.25
10/09/19908.258.348.198.25
10/10/19908.258.348.168.19
10/11/19908.198.258.068.06
10/12/19908.068.198.068.16
10/15/19908.168.288.068.25
10/16/19908.258.418.258.31
10/17/19908.288.288.138.19
10/18/19908.198.318.168.28
10/19/19908.388.568.388.44
10/22/19908.448.848.348.81
10/23/19908.818.848.698.72
10/24/19908.728.818.638.69
10/25/19908.698.728.538.56
10/26/19908.538.538.448.47
10/29/19908.478.598.388.41
10/30/19908.348.348.168.22
10/31/19908.258.478.258.41
11/01/19908.418.598.348.53
11/02/19908.568.848.568.81
11/05/19908.818.978.818.97
11/06/19908.978.978.728.75
11/07/19908.758.758.318.44
11/08/19908.448.598.448.56
11/09/19908.568.598.478.53
11/12/19908.668.788.668.78
11/13/19908.788.818.698.69
11/14/19908.698.758.58.72
11/15/19908.728.818.598.81
11/16/19908.818.818.668.75
11/19/19908.788.888.788.88
11/20/19908.888.918.818.81
11/21/19908.818.848.668.75
11/23/19908.758.758.638.69
11/26/19908.638.638.478.59
11/27/19908.598.668.568.63
11/28/19908.638.728.568.66
11/29/19908.668.728.598.63
11/30/19908.638.888.638.78
12/03/19908.788.948.758.84
12/04/19908.848.918.698.91
12/05/19908.918.948.848.88
12/06/19908.919.138.918.94
12/07/19908.948.948.818.88
12/10/19908.889.038.889.03
12/11/19909.039.068.918.91
12/12/19908.919.138.919.13
12/13/19909.139.169.039.13
12/14/19909.139.1699.16
12/17/19909.169.229.069.13
12/18/19909.169.419.169.41
12/19/19909.419.59.259.41
12/20/19909.419.539.319.44
12/21/19909.569.789.569.75
12/24/19909.759.849.699.84
12/26/19909.849.849.639.66
12/27/19909.669.669.449.44
12/28/19909.449.449.289.38
12/31/19909.389.449.259.44