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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.7616
CLOSE 26.7402

Low

LOW 22.5

High

HIGH 30.19
DATEOPENHIGHLOWCLOSE
01/02/199724.1924.1923.5923.78
01/03/199723.9124.4723.7524.47
01/06/199724.6324.7224.524.66
01/07/199724.5625.1624.4425.16
01/08/199725.525.525.0325.16
01/09/199725.1625.3424.7525.13
01/10/199724.7525.4424.7525.44
01/13/199725.4425.6625.2525.47
01/14/199725.4125.525.1925.31
01/15/199725.0925.3124.8824.88
01/16/199724.9725.2824.9125.16
01/17/199725.1925.4724.9425.09
01/20/199725.0625.1624.9425.03
01/21/19972525.4724.9425.25
01/22/19972525.1624.9125
01/23/199725.0625.2524.4424.47
01/24/199724.2824.4423.9723.97
01/27/199724.0324.722424.44
01/28/199724.8824.9424.2524.28
01/29/199724.1924.6324.1924.59
01/30/199724.6625.2524.6325.13
01/31/199725.1925.2824.6324.63
02/03/199724.6325.1324.4725.09
02/04/199725.0325.3425.0325.25
02/05/199725.2825.6324.8824.94
02/06/199724.8125.2224.7225.22
02/07/199725.3825.7525.2825.75
02/10/199725.7225.9725.4425.44
02/11/199725.5325.5925.1325.5
02/12/199725.52625.526
02/13/19972626.1325.8125.94
02/14/199726.1326.1325.7525.78
02/18/199725.9126.3125.7226.31
02/19/199726.0626.0925.5325.75
02/20/199725.942625.2225.5
02/21/199725.4725.5625.2825.38
02/24/199725.4725.6625.3825.44
02/25/199725.4125.5925.3825.47
02/26/199725.4425.525.1625.34
02/27/199725.2525.342525
02/28/199724.842524.7524.75
03/03/199724.632524.5924.84
03/04/199724.9125.0924.6924.69
03/05/199724.6925.5324.6925.41
03/06/199725.4725.4725.1925.41
03/07/199725.4125.7525.0925.19
03/10/199725.1925.692525.69
03/11/199725.6925.812525.31
03/12/199725.4425.525.0625.31
03/13/199725.3125.3124.7524.94
03/14/199725.0625.2524.6924.69
03/17/199724.7525.1924.3125.06
03/18/199725.1325.2524.6325.06
03/19/199725.0625.0624.3124.69
03/20/199724.8124.9423.9424.31
03/21/199724.6324.6324.1924.25
03/24/199724.525.2524.4425.06
03/25/199725.3125.4425.0625.13
03/26/199725.1325.1924.524.5
03/27/199724.6324.6923.7523.88
03/31/199723.523.6922.522.5
04/01/199722.5623.6322.523.19
04/02/199723.1923.3823.0623.06
04/03/199722.523.1922.523.19
04/04/199722.8823.6322.7523.63
04/07/199723.6923.9423.3123.31
04/08/199723.3823.6323.2523.63
04/09/199723.6323.8123.2523.38
04/10/199723.4423.8823.4423.56
04/11/199723.1923.3822.8823
04/14/199722.8823.0622.6922.81
04/15/199723.1923.7523.1323.75
04/16/199723.6324.1323.524.13
04/17/199724.1324.2523.6323.69
04/18/199723.6924.1923.6924.13
04/21/199724.1324.1323.5623.75
04/22/199723.7524.8823.6924.88
04/23/199724.8124.9424.524.63
04/24/199724.7524.9424.3124.63
04/25/199724.524.523.9424.25
04/28/199724.3124.7524.0624.56
04/29/19972525.3824.4425.31
04/30/199725.3125.7525.1925.38
05/01/199725.1325.3124.8825.31
05/02/199725.1925.9425.1925.94
05/05/199725.9426.2525.4426.19
05/06/199725.9426.3825.9426.31
05/07/199726.4426.7526.1326.25
05/08/199725.8826.3825.7525.94
05/09/199726.0626.4425.8126.31
05/12/199726.2526.6925.6926.44
05/13/199726.526.9426.1926.69
05/14/199726.942726.526.63
05/15/199726.526.6925.8826.31
05/16/199726.3826.3825.6925.75
05/19/199725.752625.6325.75
05/20/199725.6926.3125.526.25
05/21/199726.3126.7526.2526.44
05/22/199726.4426.562626.06
05/23/199726.0626.2525.6325.81
05/27/199725.3826.4425.3826.25
05/28/199726.3126.6326.2526.56
05/29/199726.52726.4426.69
05/30/199726.4427.1926.3827
06/02/199727.0627.1326.6926.81
06/03/199726.5626.9426.5626.69
06/04/199726.526.8126.526.69
06/05/199726.8127.4426.8126.88
06/06/19972727.52727.5
06/09/199727.528.1927.0627.06
06/10/199727.4427.8127.3827.69
06/11/199727.6927.8827.4427.5
06/12/199727.6928.1327.528
06/13/199727.8828.3127.8828.25
06/16/199728.1928.2527.8128.06
06/17/199727.8128.5627.7528.38
06/18/199728.1928.382828.25
06/19/199728.1928.382828.13
06/20/199728.3828.7528.3828.44
06/23/199728.1328.2527.7527.75
06/24/19972828.6327.7828.63
06/25/199728.6328.6327.5627.81
06/26/199727.8128.3827.7527.97
06/27/199728.0928.528.0928.31
06/30/199728.4428.4727.3827.53
07/01/199727.5628.192727.25
07/02/199727.4427.4426.8427.25
07/03/199727.7528.0927.6927.69
07/07/199727.7528.2527.6928.03
07/08/19972828.0327.5327.75
07/09/199727.6928.1627.3127.5
07/10/19972828.0327.4127.56
07/11/199727.4727.5327.1627.31
07/14/199727.4427.8427.4127.5
07/15/199727.528.2527.3828.25
07/16/199728.3828.5928.3828.44
07/17/199728.4728.527.9728.25
07/18/199728.2528.3827.8127.94
07/21/199727.942827.5927.88
07/22/199728.2528.8428.1928.75
07/23/199728.8829.3828.6329
07/24/199729.0629.3828.6329.38
07/25/199729.3829.6928.9429.53
07/28/199729.2529.7829.2529.44
07/29/199729.3129.5929.0629.19
07/30/199729.1929.3128.9729.13
07/31/199729.1929.562929.5
08/01/199729.3829.528.7829.25
08/04/199729.2529.6329.0629.63
08/05/199729.6929.9429.1329.31
08/06/19972929.882929.81
08/07/199729.9430.1929.5929.66
08/08/199729.6629.8829.0929.13
08/11/199729.1930.0329.0329.91
08/12/199729.8429.8829.0329.16
08/13/199729.3829.4428.528.66
08/14/199728.6628.9728.0628.22
08/15/199728.1328.2527.7528.13
08/18/199728.0628.0927.3427.88
08/19/199728.2528.2527.8128.13
08/20/199728.1328.282828.13
08/21/199728.1328.2527.7527.84
08/22/199727.4427.6327.1327.63
08/25/199727.8128.2227.7528
08/26/199727.7528.1327.527.88
08/27/199727.5927.5927.1627.56
08/28/199727.1927.6326.8426.84
08/29/199726.8127.3826.527.34
09/02/199727.6328.0927.5928
09/03/199728.3128.342828.16
09/04/199728.0928.1327.8128.06
09/05/19972828.1927.3427.81
09/08/199727.9428.1927.8427.94
09/09/199727.9428.2227.7527.91
09/10/199727.7827.8427.0927.13
09/11/199727.0627.1326.1626.63
09/12/199726.6627.5326.5927.47
09/15/199727.4127.6927.1627.19
09/16/199727.528.1927.3828.09
09/17/199728.0928.3427.6627.97
09/18/199728.0928.7828.0928.53
09/19/199728.9428.9728.4428.53
09/22/199728.9729.4428.7829.25
09/23/199729.2529.528.9429.25
09/24/19972929.2228.6328.63
09/25/199728.528.7228.2828.41
09/26/199728.528.7228.4128.47
09/29/199728.4729.2828.3829.13
09/30/199729.0329.8128.8128.81
10/01/199728.9129.1328.3828.47
10/02/199728.4428.528.1628.25
10/03/199728.6328.9128.0328.47
10/06/199728.7228.8128.1928.25
10/07/199728.3828.6928.1328.69
10/08/199729.0929.0928.1328.13
10/09/199727.6927.9427.6327.84
10/10/199727.7227.8427.5627.75
10/13/199728.0628.1627.6627.75
10/14/199728.1328.5927.9428.44
10/15/199728.3128.4128.1928.25
10/16/199728.3128.6927.9428.22
10/17/199728.2228.2227.527.69
10/20/199727.8128.0927.4727.97
10/21/199727.9728.3827.9428.19
10/22/199728.2828.2827.9728.06
10/23/199728.0628.0627.3427.53
10/24/1997282827.2827.41
10/27/199727.5327.5325.8125.84
10/28/19972526.1924.8825.91
10/29/199726.3427.2826.3126.53
10/30/199726.4427.1326.2826.41
10/31/1997272725.7526.22
11/03/199726.6927.0626.526.94
11/04/199727.1328.1626.8127.78
11/05/199728.3828.4728.0328.09
11/06/19972828.0327.527.56
11/07/199727.0627.3826.8127.31
11/10/199727.7527.782727.13
11/11/199727.2227.2226.8827
11/12/199726.3826.6325.8826.03
11/13/199726.0626.1325.525.78
11/14/199725.942625.6925.91
11/17/199726.4126.6626.0926.47
11/18/199726.526.525.7825.78
11/19/199726.526.7226.0626.47
11/20/199726.6927.1326.4727
11/21/199727.4427.4426.8127.09
11/24/19972727.2826.8427.06
11/25/19972828.0627.6627.66
11/26/19972828.1327.5627.56
11/28/199727.812827.527.5
12/01/19972828.7827.9728.78
12/02/199728.6628.9528.5328.88
12/03/199728.9729.0628.6328.66
12/04/199728.7228.782828.13
12/05/199727.9428.4127.9428.31
12/08/199728.3428.3427.9728.13
12/09/199728.2228.528.0328.31
12/10/199728.2528.312828.09
12/11/199728.2228.2227.8427.88
12/12/19972828.4127.9728.06
12/15/199728.2228.4428.0328.13
12/16/199728.1328.6628.1328.28
12/17/199728.4728.5328.2228.25
12/18/199728.2528.4728.0628.16
12/19/19972828.3827.3828.38
12/22/199728.4128.6327.8127.94
12/23/199727.8828.0927.3828
12/24/199728.0928.2827.6627.66
12/26/199727.6927.6927.2527.38
12/29/199727.4727.7227.3827.66
12/30/199728.1328.3827.8128.28
12/31/199728.2828.528.0328.22