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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.4442
CLOSE 17.4648

Low

LOW 15.38

High

HIGH 20.44
DATEOPENHIGHLOWCLOSE
01/03/199515.5315.5615.4415.56
01/04/199515.5915.6615.3815.53
01/05/199515.5315.7515.515.72
01/06/199515.8115.8415.4115.5
01/09/199515.5615.8415.5615.78
01/10/199515.7815.8815.6915.72
01/11/199515.7215.8115.5915.78
01/12/199515.7515.9715.7515.91
01/13/199515.9716.0315.8816.03
01/16/19951616.3115.9716.22
01/17/199516.1616.2516.0316.25
01/18/199516.1916.2516.0916.16
01/19/199516.1616.1916.0316.09
01/20/199516.0616.161616.13
01/23/199515.9116.0315.8415.97
01/24/199516.0316.0315.6915.72
01/25/199515.7815.8115.7215.75
01/26/199515.7515.9415.7515.88
01/27/199515.9115.9415.7515.75
01/30/199515.7515.7515.4715.53
01/31/199515.5915.9115.5315.75
02/01/199515.7815.8415.515.5
02/02/199515.5315.8415.515.84
02/03/199515.8416.0615.8415.84
02/06/199515.9116.2215.9116.19
02/07/199516.1916.1916.0616.16
02/08/199516.1616.2216.0616.19
02/09/199516.0616.4716.0616.47
02/10/199516.4416.4716.3816.41
02/13/199516.2816.4416.2516.41
02/14/199516.4416.7816.4116.78
02/15/199516.6916.6916.4116.5
02/16/199516.3416.3816.2816.34
02/17/199516.3416.4116.2816.28
02/21/199516.3416.5316.2816.47
02/22/199516.4716.5316.4116.44
02/23/199516.516.5616.3116.47
02/24/199516.516.516.3416.47
02/27/199516.4416.516.1916.22
02/28/199516.2816.5316.1916.53
03/01/199516.516.5316.4116.53
03/02/199516.5316.5616.3116.31
03/03/199516.2816.2816.1316.13
03/06/199516.0616.2516.0616.22
03/07/199516.1916.2215.9716.03
03/08/199516.0316.0615.9415.97
03/09/199515.9716.0315.9115.97
03/10/199516.0316.281616.16
03/13/199516.1916.2216.1316.19
03/14/199516.2216.2516.1916.22
03/15/199516.2216.2216.0316.03
03/16/199516.0616.2216.0616.19
03/17/199516.1916.3116.1616.25
03/20/199516.2516.3415.9415.97
03/21/199516.0316.1915.9716.09
03/22/199516.1316.4416.0616.34
03/23/199516.3816.3816.2816.38
03/24/199516.4116.5916.4116.5
03/27/199516.5616.6316.5316.63
03/28/199516.5916.5916.516.59
03/29/199516.5916.7216.4116.41
03/30/199516.4716.7516.3116.69
03/31/199516.6916.7216.5316.63
04/03/199516.5616.6616.5316.66
04/04/199516.6316.9116.6316.91
04/05/199516.8416.9116.6316.91
04/06/199516.9417.0316.6916.69
04/07/199516.7516.8416.3816.53
04/10/199516.4416.516.3116.38
04/11/199516.4416.4716.0616.16
04/12/199516.1616.3116.0316.31
04/13/199516.3416.3816.2816.38
04/17/199516.4416.4716.2216.28
04/18/199516.3116.3116.1916.22
04/19/199516.2516.2516.1316.16
04/20/199516.1316.1616.0316.09
04/21/199516.2516.3116.1616.25
04/24/199516.2816.7216.2216.63
04/25/199516.5616.8816.5616.88
04/26/199516.8116.9116.8116.84
04/27/199516.781716.7816.94
04/28/199516.9116.9416.7816.81
05/01/199516.8116.9716.8116.97
05/02/199517.1317.2216.8116.84
05/03/199516.9417.1616.9417.16
05/04/199517.1617.3117.0917.19
05/05/199517.2517.2516.9717.03
05/08/199517.0917.191717.13
05/09/199517.2217.3417.1617.28
05/10/199517.3417.3817.2217.25
05/11/199517.3117.5617.2817.56
05/12/199517.5317.5917.4117.59
05/15/199517.4717.5617.4117.5
05/16/199517.517.5317.4117.5
05/17/199517.517.5617.4717.5
05/18/199517.4417.4717.2517.25
05/19/199517.2517.3117.0617.06
05/22/199517.0617.281717.09
05/23/199517.1317.1617.0617.13
05/24/199517.1317.1916.8816.94
05/25/199516.8817.0616.8417.03
05/26/1995171716.8116.88
05/30/199516.8116.9116.6916.91
05/31/199516.9417.1916.8817.19
06/01/199517.1317.191717
06/02/19951717.311717.06
06/05/199517.0317.1316.9717
06/06/199517.0917.2517.0617.22
06/07/199517.2217.221717
06/08/19951717.0316.9416.97
06/09/199516.941716.8416.97
06/12/199516.9717.1316.9417.09
06/13/199517.1617.1917.0917.19
06/14/199517.1617.2517.1317.25
06/15/199517.2217.2817.1317.16
06/16/199517.1617.3817.1617.38
06/19/199517.3817.5317.3817.5
06/20/199517.4717.5317.4117.47
06/21/199517.4717.4717.3117.38
06/22/199517.4417.6917.3817.63
06/23/199517.5617.6317.517.63
06/26/199517.591817.5918
06/27/199517.9717.9717.4717.47
06/28/199517.4117.8117.4117.75
06/29/199517.7517.7817.4717.72
06/30/199517.7517.8817.6917.88
07/03/199517.8817.9417.8117.94
07/05/199517.8418.1917.8118.13
07/06/199518.1318.1617.8118.16
07/07/199518.1618.8418.0618.81
07/10/199518.7518.8118.5918.81
07/11/199518.6318.8118.3118.34
07/12/199518.2818.2818.0318.13
07/13/199518.1918.1917.9117.94
07/14/199517.6317.9117.6317.91
07/17/199517.9718.2817.9418.22
07/18/199518.1918.2217.9117.91
07/19/199517.841817.5317.94
07/20/199517.8117.9717.6917.94
07/21/199517.9418.0917.7817.91
07/24/199517.9718.3817.9718.31
07/25/199518.2818.3118.0318.09
07/26/199518.1618.2517.7217.72
07/27/199517.7818.0317.7817.94
07/28/199517.9417.9417.6617.66
07/31/199517.6917.7217.5317.69
08/01/199517.6317.8117.4417.81
08/02/199518.0618.1917.6617.72
08/03/199517.6617.7517.6317.66
08/04/199517.6617.7517.6317.72
08/07/199517.7517.9717.6917.88
08/08/199517.8418.1617.7218.13
08/09/199518.0918.1917.8418
08/10/199517.9118.0317.6917.84
08/11/199517.8117.8117.4417.5
08/14/199517.517.9117.4417.81
08/15/199517.8118.1617.8118.03
08/16/199517.8817.9117.7517.88
08/17/199517.9117.9117.7817.84
08/18/199517.9117.9717.6917.72
08/21/199517.7817.8117.6617.69
08/22/199517.6617.6917.517.56
08/23/199517.5317.5917.517.5
08/24/199517.5317.5917.4717.56
08/25/199517.5617.7817.5617.72
08/28/199517.7817.8117.6317.69
08/29/199517.6617.7817.5917.78
08/30/199517.7817.9417.7517.78
08/31/199517.8117.9117.7817.84
09/01/199517.8818.0917.8418.09
09/05/199518.1318.1917.9418.19
09/06/199518.1318.2217.9718.06
09/07/199518.0918.0917.8117.88
09/08/199517.9418.0617.8418.06
09/11/199518.1618.1617.9417.97
09/12/19951818.0317.9118
09/13/199518.0318.1917.9118.16
09/14/199518.1918.4718.1318.47
09/15/199518.7518.7518.2518.25
09/18/199518.3118.3818.2218.28
09/19/199518.2818.4718.2218.47
09/20/199518.3818.471818.06
09/21/199518.0618.2517.9418
09/22/199517.8117.9717.7217.88
09/25/199517.8118.0617.8118.03
09/26/199518.0318.0917.9718.03
09/27/199517.9718.0317.8117.84
09/28/199517.8818.0317.7818.03
09/29/199518.0318.1317.8417.88
10/02/199517.8117.8417.6917.75
10/03/199517.8117.9717.7817.88
10/04/199517.8117.8817.6617.69
10/05/199517.6317.7217.4417.56
10/06/199517.517.7217.4117.41
10/09/199517.4117.517.3117.44
10/10/199517.1617.5317.1617.53
10/11/199517.5617.6917.517.56
10/12/199517.6317.7217.5317.56
10/13/199517.5317.7817.5317.66
10/16/199517.6917.9417.4717.94
10/17/199517.9417.9417.6317.84
10/18/199517.9118.0617.8117.81
10/19/199517.8117.9117.6917.81
10/20/199517.8117.8117.6917.78
10/23/199517.6317.8117.5917.78
10/24/199517.8418.0317.5918
10/25/199517.9118.0317.7817.81
10/26/199517.8817.9417.7217.72
10/27/199517.6617.6917.4417.63
10/30/199517.6318.1317.6318.09
10/31/199518.0918.2517.8117.81
11/01/199518.1318.1317.9718.06
11/02/199518.4718.7218.4418.72
11/03/199518.5618.6318.4118.5
11/06/199518.5618.5618.2218.25
11/07/199518.2818.5618.2218.5
11/08/199518.6318.8818.5318.88
11/09/199518.8418.8418.4718.5
11/10/199518.518.6918.3818.38
11/13/199518.4418.7218.3818.69
11/14/199518.7218.7818.6318.69
11/15/199518.5618.6318.4418.59
11/16/199518.6618.8818.5618.88
11/17/199518.9418.9718.6918.88
11/20/199518.8118.8818.5318.56
11/21/199518.5618.6618.4418.53
11/22/199518.518.5918.1918.47
11/24/199518.4118.518.3818.5
11/27/199518.4718.5318.4418.47
11/28/199518.4118.8118.3418.81
11/29/199518.7819.3818.7519.34
11/30/199519.4119.6319.3419.53
12/01/199519.7519.7519.2519.38
12/04/199519.3819.5919.3419.53
12/05/199519.6620.2519.6620.13
12/06/199520.1320.2820.0620.22
12/07/19952020.252020.19
12/08/199520.2520.2519.8819.88
12/11/199519.8419.8419.6319.66
12/12/199519.6919.9719.6319.94
12/13/199519.8820.1319.8120.09
12/14/199520.1920.2819.9720.06
12/15/199519.9720.0319.9120
12/18/199519.9119.9419.6319.66
12/19/199519.5319.6919.2519.41
12/20/199519.4119.7219.4119.66
12/21/199519.5919.8419.5319.84
12/22/199519.6619.8119.6619.69
12/26/199519.6919.6919.5619.63
12/27/199519.6919.8419.6319.84
12/28/199519.8419.9719.7519.91
12/29/199519.9420.4419.9420.44