EMR: Emerson Electric Co. Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 13.0192

CLOSE 13.0187

Low

LOW 11.69

High

HIGH 14.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	13.59	13.81	13.44	13.78
01/03/1992	13.69	13.81	13.5	13.56
01/06/1992	13.31	13.66	13.19	13.56
01/07/1992	13.5	13.75	13.44	13.75
01/08/1992	13.75	14.06	13.72	14
01/09/1992	13.81	14	13.72	13.78
01/10/1992	13.78	13.94	13.53	13.56
01/13/1992	13.53	13.59	13.44	13.56
01/14/1992	13.53	13.69	13.44	13.69
01/15/1992	13.69	13.97	13.66	13.94
01/16/1992	13.97	14.5	13.78	14.34
01/17/1992	14.34	14.34	14.03	14.28
01/20/1992	14.13	14.22	14.09	14.16
01/21/1992	14.19	14.19	13.69	13.81
01/22/1992	13.75	14.03	13.75	14
01/23/1992	14.06	14.38	13.94	14.38
01/24/1992	14.31	14.38	14.19	14.25
01/27/1992	14.28	14.28	13.97	14.03
01/28/1992	14.03	14.06	13.84	13.91
01/29/1992	13.78	14.09	13.72	14.03
01/30/1992	14	14	13.69	13.78
01/31/1992	13.72	13.75	13.38	13.38
02/03/1992	13.38	13.5	13.31	13.47
02/04/1992	13.5	13.56	13.38	13.56
02/05/1992	13.66	14	13.66	13.97
02/06/1992	14.03	14.03	13.59	13.72
02/07/1992	13.69	13.75	13.66	13.72
02/10/1992	13.75	13.81	13.63	13.75
02/11/1992	13.69	13.78	13.63	13.69
02/12/1992	13.63	13.88	13.47	13.75
02/13/1992	13.66	13.72	13.41	13.5
02/14/1992	13.41	13.53	13.19	13.19
02/18/1992	13.25	13.31	13	13.06
02/19/1992	13.09	13.22	13.03	13.13
02/20/1992	13.19	13.47	13.03	13.47
02/21/1992	13.56	13.56	13.31	13.38
02/24/1992	13.38	13.5	13.38	13.47
02/25/1992	13.41	13.5	13.38	13.47
02/26/1992	13.44	13.44	13.28	13.41
02/27/1992	13.31	13.38	13.19	13.22
02/28/1992	13.25	13.34	13.03	13.13
03/02/1992	13.06	13.22	13	13.19
03/03/1992	13.19	13.28	13.13	13.22
03/04/1992	13.28	13.34	13.19	13.28
03/05/1992	13.25	13.28	13.16	13.28
03/06/1992	13.31	13.41	13.22	13.28
03/09/1992	13.25	13.25	13.09	13.13
03/10/1992	13.13	13.16	13.06	13.09
03/11/1992	13	13.03	12.78	12.84
03/12/1992	12.84	13.22	12.84	13.22
03/13/1992	13.13	13.31	13.06	13.25
03/16/1992	13.19	13.34	13.13	13.31
03/17/1992	13.34	13.69	13.34	13.69
03/18/1992	13.72	13.84	13.56	13.56
03/19/1992	13.53	13.56	13.41	13.56
03/20/1992	13.56	13.75	13.53	13.75
03/23/1992	13.69	13.75	13.63	13.63
03/24/1992	13.56	13.59	13.44	13.47
03/25/1992	13.41	13.47	13.25	13.31
03/26/1992	13.34	13.44	13.28	13.38
03/27/1992	13.38	13.44	13.16	13.31
03/30/1992	13.31	13.31	13.16	13.16
03/31/1992	13.13	13.28	13.13	13.22
04/01/1992	13.22	13.22	13.06	13.16
04/02/1992	13.13	13.13	12.94	12.97
04/03/1992	12.94	12.94	12.78	12.84
04/06/1992	12.84	13	12.84	13
04/07/1992	12.97	13	12.66	12.72
04/08/1992	12.56	12.69	12.38	12.47
04/09/1992	12.56	12.75	12.47	12.72
04/10/1992	12.84	13.06	12.78	13.06
04/13/1992	13.06	13.34	13.03	13.34
04/14/1992	13.34	13.63	13.31	13.59
04/15/1992	13.63	13.69	13.34	13.59
04/16/1992	13.5	13.59	13.44	13.59
04/20/1992	13.5	13.53	13.38	13.44
04/21/1992	13.44	13.5	13.25	13.41
04/22/1992	13.44	13.44	13.25	13.34
04/23/1992	13.38	13.41	13.03	13.22
04/24/1992	13.25	13.28	12.94	13.06
04/27/1992	13.06	13.06	12.91	13
04/28/1992	13.06	13.25	13	13.22
04/29/1992	13.22	13.31	13.09	13.16
04/30/1992	13.22	13.31	13.09	13.16
05/01/1992	13.06	13.09	12.84	13.06
05/04/1992	13.03	13.34	13.03	13.31
05/05/1992	13.34	13.41	13.19	13.19
05/06/1992	13.19	13.38	13.19	13.19
05/07/1992	13.25	13.25	13	13.03
05/08/1992	13.09	13.09	12.94	13.03
05/11/1992	13.09	13.16	13.06	13.16
05/12/1992	13.13	13.13	13.03	13.13
05/13/1992	13.09	13.16	12.91	12.97
05/14/1992	12.97	12.97	12.75	12.78
05/15/1992	12.78	12.78	12.47	12.47
05/18/1992	12.53	12.56	12.25	12.28
05/19/1992	12.25	12.38	12.13	12.34
05/20/1992	12.38	12.72	12.34	12.69
05/21/1992	12.59	12.69	12.56	12.69
05/22/1992	12.69	12.81	12.69	12.78
05/26/1992	12.75	12.75	12.56	12.56
05/27/1992	12.59	12.72	12.56	12.63
05/28/1992	12.66	12.72	12.59	12.72
05/29/1992	12.72	12.81	12.69	12.69
06/01/1992	12.59	12.63	12.5	12.53
06/02/1992	12.59	12.59	12.41	12.41
06/03/1992	12.5	12.5	12.38	12.44
06/04/1992	12.41	12.56	12.38	12.41
06/05/1992	12.34	12.47	12.34	12.47
06/08/1992	12.5	12.53	12.31	12.34
06/09/1992	12.38	12.41	12.09	12.16
06/10/1992	12.16	12.19	11.81	11.81
06/11/1992	11.84	11.94	11.81	11.94
06/12/1992	12.06	12.13	12	12.09
06/15/1992	12.13	12.38	12.09	12.09
06/16/1992	12.09	12.34	12.09	12.28
06/17/1992	12.22	12.28	12.13	12.16
06/18/1992	12.13	12.19	12.06	12.06
06/19/1992	12.06	12.09	11.84	11.88
06/22/1992	11.75	11.84	11.69	11.84
06/23/1992	11.91	12.13	11.91	12.03
06/24/1992	12.03	12.25	12.03	12.13
06/25/1992	12.19	12.44	12.19	12.22
06/26/1992	12.19	12.28	12.19	12.28
06/29/1992	12.34	12.56	12.31	12.56
06/30/1992	12.53	12.59	12.19	12.19
07/01/1992	12.25	12.5	12.25	12.38
07/02/1992	12.44	12.5	12.09	12.19
07/06/1992	12.31	12.31	12.03	12.09
07/07/1992	12.09	12.25	11.84	11.84
07/08/1992	11.84	11.94	11.78	11.81
07/09/1992	11.84	12.03	11.84	11.91
07/10/1992	11.97	12.03	11.94	11.97
07/13/1992	12	12.13	11.94	12.06
07/14/1992	12.03	12.28	12	12.25
07/15/1992	12.34	12.5	12.28	12.31
07/16/1992	12.28	12.47	12.28	12.44
07/17/1992	12.44	12.44	12.22	12.34
07/20/1992	12.28	12.47	12.19	12.47
07/21/1992	12.5	12.63	12.38	12.38
07/22/1992	12.44	12.47	12.25	12.41
07/23/1992	12.44	12.5	12.31	12.5
07/24/1992	12.5	12.5	12.34	12.34
07/27/1992	12.31	12.38	12.19	12.22
07/28/1992	12.25	12.5	12.25	12.38
07/29/1992	12.47	12.81	12.47	12.69
07/30/1992	12.63	12.84	12.63	12.81
07/31/1992	12.81	12.94	12.75	12.88
08/03/1992	12.81	12.84	12.75	12.78
08/04/1992	12.78	12.78	12.47	12.5
08/05/1992	12.47	12.56	12.34	12.38
08/06/1992	12.19	12.22	12.09	12.09
08/07/1992	12.13	12.22	12.03	12.13
08/10/1992	12.06	12.19	12.06	12.13
08/11/1992	12.19	12.31	12.03	12.19
08/12/1992	12.19	12.31	12.19	12.28
08/13/1992	12.31	12.34	12.13	12.16
08/14/1992	12.19	12.25	12.16	12.19
08/17/1992	12.09	12.31	12.09	12.28
08/18/1992	12.31	12.56	12.28	12.5
08/19/1992	12.53	12.56	12.44	12.47
08/20/1992	12.5	12.5	12.31	12.34
08/21/1992	12.41	12.47	12.22	12.34
08/24/1992	12.25	12.28	12.13	12.13
08/25/1992	12.22	12.28	12.13	12.25
08/26/1992	12.22	12.25	12.19	12.25
08/27/1992	12.34	12.41	12.31	12.38
08/28/1992	12.44	12.56	12.38	12.5
08/31/1992	12.5	12.56	12.47	12.47
09/01/1992	12.47	12.56	12.44	12.56
09/02/1992	12.56	12.72	12.5	12.72
09/03/1992	12.75	12.91	12.75	12.84
09/04/1992	12.78	12.84	12.78	12.81
09/08/1992	12.75	12.75	12.69	12.69
09/09/1992	12.69	13	12.66	13
09/10/1992	13.13	13.38	13.13	13.38
09/11/1992	13.41	13.44	13.31	13.44
09/14/1992	13.63	13.78	13.59	13.75
09/15/1992	13.75	13.75	13.59	13.59
09/16/1992	13.47	13.5	13.44	13.47
09/17/1992	13.5	13.59	13.44	13.53
09/18/1992	13.5	13.72	13.5	13.72
09/21/1992	13.69	13.78	13.66	13.78
09/22/1992	13.75	13.81	13.69	13.69
09/23/1992	13.72	13.72	13.53	13.56
09/24/1992	13.5	13.59	13.47	13.53
09/25/1992	13.5	13.5	13.38	13.44
09/28/1992	13.34	13.56	13.34	13.5
09/29/1992	13.53	13.72	13.47	13.63
09/30/1992	13.63	13.66	13.56	13.63
10/01/1992	13.69	13.69	13.56	13.59
10/02/1992	13.56	13.59	13.13	13.22
10/05/1992	13.16	13.22	12.75	13.06
10/06/1992	13.09	13.09	12.81	12.81
10/07/1992	12.88	13.03	12.78	12.97
10/08/1992	12.94	13.16	12.88	13.13
10/09/1992	13.06	13.06	12.91	12.97
10/12/1992	12.91	13.13	12.91	13.13
10/13/1992	13.06	13.13	12.84	12.88
10/14/1992	12.88	12.94	12.69	12.69
10/15/1992	12.66	12.84	12.63	12.81
10/16/1992	12.81	12.88	12.69	12.88
10/19/1992	12.94	12.97	12.81	12.84
10/20/1992	12.88	12.88	12.78	12.88
10/21/1992	12.88	12.88	12.78	12.81
10/22/1992	12.88	12.88	12.72	12.88
10/23/1992	12.88	12.94	12.84	12.91
10/26/1992	12.88	12.94	12.84	12.94
10/27/1992	12.97	13.09	12.97	13.03
10/28/1992	12.97	13.09	12.91	13.06
10/29/1992	13.06	13.09	12.94	12.97
10/30/1992	13.03	13.09	12.94	13.03
11/02/1992	13.06	13.31	13.06	13.28
11/03/1992	13.25	13.28	12.84	12.94
11/04/1992	12.94	13.06	12.91	12.94
11/05/1992	12.97	13.06	12.94	13.03
11/06/1992	13.16	13.16	12.94	12.97
11/09/1992	13	13.03	12.88	12.88
11/10/1992	12.97	12.97	12.81	12.88
11/11/1992	12.88	13.09	12.88	13.03
11/12/1992	13.03	13.09	12.97	13.06
11/13/1992	13.09	13.09	12.94	12.97
11/16/1992	12.97	13	12.88	12.91
11/17/1992	12.94	12.94	12.75	12.81
11/18/1992	12.69	12.84	12.69	12.78
11/19/1992	12.81	12.84	12.56	12.59
11/20/1992	12.72	12.88	12.59	12.84
11/23/1992	12.91	13.03	12.75	13
11/24/1992	13	13.06	12.91	12.94
11/25/1992	12.97	13.06	12.88	13.03
11/27/1992	13.06	13.16	13	13
11/30/1992	13.06	13.41	13.03	13.41
12/01/1992	13.34	13.34	13.09	13.19
12/02/1992	13.19	13.28	13.09	13.25
12/03/1992	13.31	13.34	13.19	13.28
12/04/1992	13.28	13.34	13.19	13.25
12/07/1992	13.31	13.34	13.19	13.34
12/08/1992	13.31	13.38	13.25	13.28
12/09/1992	13.28	13.38	13.09	13.22
12/10/1992	13.22	13.25	13.13	13.16
12/11/1992	13.13	13.38	13.13	13.25
12/14/1992	13.28	13.5	13.28	13.34
12/15/1992	13.41	13.47	13.34	13.41
12/16/1992	13.44	13.56	13.41	13.44
12/17/1992	13.5	13.72	13.5	13.72
12/18/1992	13.84	13.84	13.59	13.63
12/21/1992	13.63	13.72	13.56	13.59
12/22/1992	13.72	13.75	13.56	13.56
12/23/1992	13.66	13.75	13.59	13.69
12/24/1992	13.72	13.84	13.63	13.81
12/28/1992	13.81	13.81	13.69	13.69
12/29/1992	13.75	13.88	13.69	13.75
12/30/1992	13.75	13.91	13.72	13.91
12/31/1992	13.91	13.94	13.75	13.75

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

1992 Historical Chart

Average

Low

High