EMR: Emerson Electric Co. Historical Data

1998 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 31.0969

CLOSE 31.1407

Low

LOW 27.25

High

HIGH 33.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	28.38	28.38	28	28.28
01/05/1998	28.41	28.63	28.22	28.63
01/06/1998	28.63	28.75	28.13	28.34
01/07/1998	28.06	28.63	28.06	28.63
01/08/1998	28.75	28.75	28.31	28.69
01/09/1998	28.75	28.75	28.09	28.38
01/12/1998	27.97	29.16	27.75	28.94
01/13/1998	29	29.41	28.94	29.41
01/14/1998	29.41	30.47	29.34	30.41
01/15/1998	30.41	31.13	30.31	30.84
01/16/1998	30.94	31.13	30.63	30.97
01/20/1998	30.84	31.5	30.84	31.34
01/21/1998	31.06	31.28	30.66	31.13
01/22/1998	31	31.34	30.69	31.22
01/23/1998	31.09	31.22	30.59	31.06
01/26/1998	30.63	31	30.31	30.47
01/27/1998	30.47	31.06	30.38	30.84
01/28/1998	30.5	30.97	30.5	30.81
01/29/1998	30.44	30.56	30.19	30.31
01/30/1998	30.25	30.56	30.03	30.25
02/02/1998	31	31	30.66	30.81
02/03/1998	30.41	30.88	30.31	30.63
02/04/1998	30.59	30.88	30.19	30.84
02/05/1998	30.91	31.13	30.63	31.06
02/06/1998	31.31	32	31.25	31.97
02/09/1998	32	32.47	31.63	32.41
02/10/1998	32.41	32.44	31.81	31.88
02/11/1998	31.84	31.97	31.5	31.97
02/12/1998	31.31	32.09	31.28	31.91
02/13/1998	31.75	31.88	31.38	31.53
02/17/1998	31.47	31.94	31.44	31.75
02/18/1998	31.69	32.16	31.5	31.81
02/19/1998	31.84	31.84	31.19	31.5
02/20/1998	31.5	31.5	30.91	31.34
02/23/1998	31.38	31.5	30.88	31.34
02/24/1998	31.22	31.22	30.75	31.22
02/25/1998	31.59	31.97	31.28	31.97
02/26/1998	31.75	31.94	31.56	31.78
02/27/1998	31.66	31.93	31.22	31.91
03/02/1998	31.97	32.22	31.66	32.22
03/03/1998	32.16	32.19	31.56	32.13
03/04/1998	32	32	31.44	31.72
03/05/1998	32	32.03	31.56	31.81
03/06/1998	31.69	33.06	31.56	33.06
03/09/1998	32.81	32.88	32.31	32.56
03/10/1998	32.44	32.53	32.31	32.38
03/11/1998	32.25	32.69	32.09	32.5
03/12/1998	32.59	32.59	32.13	32.25
03/13/1998	32.25	32.25	31.69	31.84
03/16/1998	31.97	32.19	31.84	32.13
03/17/1998	32.13	32.44	31.88	32.44
03/18/1998	32.5	32.5	32.06	32.38
03/19/1998	32.38	32.44	31.78	32
03/20/1998	32	33	32	32.81
03/23/1998	32.81	33.13	32.53	32.69
03/24/1998	32.75	33	32.56	32.88
03/25/1998	32.88	33.09	31.75	32.06
03/26/1998	31.44	31.94	31.28	31.81
03/27/1998	31.81	32.13	31.53	32.13
03/30/1998	31.88	32.06	31.5	31.88
03/31/1998	31.97	32.91	31.91	32.59
04/01/1998	32.5	32.5	31.81	31.91
04/02/1998	31.69	32.59	31.5	32.53
04/03/1998	32.53	32.72	32.31	32.53
04/06/1998	32.75	33	32.66	32.88
04/07/1998	32.97	33.09	32.63	33.06
04/08/1998	33.06	33.22	32.81	33
04/09/1998	32.88	33.22	32.81	33.13
04/13/1998	32.75	32.97	32.22	32.97
04/14/1998	32.91	33.38	32.88	33.34
04/15/1998	33.34	33.72	33.25	33.56
04/16/1998	33.5	33.5	32.75	33.03
04/17/1998	33.03	33.31	32.88	33.22
04/20/1998	33.22	33.22	32.53	32.94
04/21/1998	32.56	32.94	32.13	32.38
04/22/1998	32.5	32.81	32.34	32.47
04/23/1998	32.22	32.41	31.78	32
04/24/1998	32.06	32.19	31.22	31.59
04/27/1998	31.5	31.84	31.41	31.63
04/28/1998	31.81	31.84	30.63	30.75
04/29/1998	30.75	31.24	30.66	31
04/30/1998	31.5	32.13	31.5	31.84
05/01/1998	32.19	32.38	31.91	32.16
05/04/1998	32.22	32.53	32.16	32.34
05/05/1998	32.5	32.53	32.19	32.41
05/06/1998	32.63	32.63	32.09	32.19
05/07/1998	32.31	32.31	31.63	31.63
05/08/1998	31.94	32.13	31.78	31.81
05/11/1998	31.94	32.5	31.81	32.28
05/12/1998	32.38	32.41	31.53	31.97
05/13/1998	31.94	32.16	31.53	31.88
05/14/1998	31.94	32	31.5	31.72
05/15/1998	31.66	31.88	31.5	31.56
05/18/1998	31.53	31.72	30.69	31.13
05/19/1998	31.25	31.41	31.19	31.38
05/20/1998	31.38	31.88	30.78	31.72
05/21/1998	31.84	31.84	30.72	31.28
05/22/1998	31.28	31.28	30.94	31.19
05/26/1998	31.19	31.34	30.31	30.34
05/27/1998	29.84	30.16	29.69	30.03
05/28/1998	29.88	30.53	29.88	30.13
05/29/1998	30.19	30.63	30	30.38
06/01/1998	30.34	30.75	30.13	30.59
06/02/1998	31.19	31.25	30.41	30.5
06/03/1998	30.59	30.78	30.31	30.38
06/04/1998	30.25	30.44	29.88	30.22
06/05/1998	30.41	30.94	30.25	30.94
06/08/1998	30.81	30.91	30.09	30.63
06/09/1998	30.53	30.75	30.13	30.72
06/10/1998	30.5	30.72	30.16	30.44
06/11/1998	30.31	30.34	29.56	29.75
06/12/1998	29.72	30.53	29.28	30.5
06/15/1998	30.44	31.13	30.28	30.59
06/16/1998	30.63	30.78	30.25	30.53
06/17/1998	30.63	31.38	30.56	31.28
06/18/1998	31.41	31.72	30.94	31.53
06/19/1998	31.53	31.53	30.23	30.5
06/22/1998	30.47	30.78	30.38	30.38
06/23/1998	30.19	30.5	30.03	30.28
06/24/1998	30.38	30.72	30.19	30.59
06/25/1998	30.63	30.78	30.19	30.22
06/26/1998	29.97	30.53	29.97	30.5
06/29/1998	30.5	30.97	30.38	30.44
06/30/1998	30.06	30.25	29.94	30.19
07/01/1998	30.19	30.38	29.75	30.38
07/02/1998	30.25	30.28	29.88	30.22
07/06/1998	30.22	30.28	29.88	30.19
07/07/1998	29.88	30.16	29.5	29.63
07/08/1998	29.63	30.16	29.5	29.84
07/09/1998	29.47	30.53	29.47	30.28
07/10/1998	30.28	31.28	30.28	31.09
07/13/1998	31	31.19	30.91	31.16
07/14/1998	31.03	31.59	31.03	31.53
07/15/1998	31.5	31.78	31.25	31.38
07/16/1998	31.25	31.28	30.88	31.09
07/17/1998	31.06	31.13	30.56	31.13
07/20/1998	30.91	31.22	30.78	30.97
07/21/1998	30.97	31.03	30.53	30.56
07/22/1998	30.56	30.97	30.19	30.25
07/23/1998	30.25	30.44	29.84	30.06
07/24/1998	30.03	30.28	29.84	29.88
07/27/1998	29.53	30.81	29.53	30.78
07/28/1998	30.59	30.75	29.94	30.44
07/29/1998	30.38	30.63	30.13	30.13
07/30/1998	30.25	30.72	30.19	30.53
07/31/1998	30.41	30.56	29.5	29.72
08/03/1998	29.66	30.03	29.44	29.75
08/04/1998	29.75	29.84	28.88	28.88
08/05/1998	28.78	29.66	28.75	29.66
08/06/1998	29.53	31.03	29.5	31
08/07/1998	30.5	30.75	30.09	30.22
08/10/1998	30.22	30.94	30.06	30.91
08/11/1998	30.78	31.09	30.38	31.09
08/12/1998	31.13	31.16	30.59	31
08/13/1998	31.16	31.34	30.88	31.06
08/14/1998	31	31.34	30.91	31.03
08/17/1998	31	31.44	30.5	31.44
08/18/1998	31.44	31.88	31.28	31.75
08/19/1998	31.5	31.81	31.47	31.78
08/20/1998	31.66	31.78	31.41	31.53
08/21/1998	31.28	31.31	30.56	31.13
08/24/1998	31.25	31.31	30.66	30.91
08/25/1998	30.88	31.44	30.88	31.25
08/26/1998	31	31.5	30.84	31.25
08/27/1998	30.84	31.03	30	30.22
08/28/1998	30.16	30.5	29.84	30.28
08/31/1998	30.28	30.38	28.5	28.5
09/01/1998	28.5	28.97	28.25	28.72
09/02/1998	28.63	28.84	28.19	28.34
09/03/1998	28.09	28.22	27.34	27.63
09/04/1998	27.63	28.06	27.25	28.06
09/08/1998	28.19	29.72	28.13	29.72
09/09/1998	29.72	29.72	29.19	29.5
09/10/1998	28.63	28.91	28	28.5
09/11/1998	28.13	29.5	27.97	29.25
09/14/1998	29.75	30.75	29.75	30.72
09/15/1998	30.72	30.72	30.03	30.41
09/16/1998	30.03	30.97	29.91	30.94
09/17/1998	30	30.47	29.91	30.25
09/18/1998	30.25	30.34	29.66	30.22
09/21/1998	29.63	30	29.44	29.97
09/22/1998	30	30	29.16	30
09/23/1998	30	30.59	29.78	30.56
09/24/1998	30.5	30.66	30.03	30.38
09/25/1998	30	30.75	29.81	30.75
09/28/1998	30.63	31.31	30.63	31
09/29/1998	30.84	31.09	30.38	30.97
09/30/1998	30.53	31.13	30.34	31.13
10/01/1998	30.94	30.94	29.69	29.94
10/02/1998	30.03	30.31	29.41	29.78
10/05/1998	29.81	30.13	29.16	30
10/06/1998	30	30.5	29.63	29.84
10/07/1998	29.5	30.5	29.31	30.44
10/08/1998	30.13	30.47	29.56	29.94
10/09/1998	30.16	31.09	29.84	30.59
10/12/1998	31.03	31.84	30.81	31.84
10/13/1998	31.34	31.59	30.97	31
10/14/1998	30.88	31.41	30.84	31.31
10/15/1998	31.44	32.5	31.16	32.22
10/16/1998	32.25	32.75	31.53	31.88
10/19/1998	31.88	31.94	31.63	31.75
10/20/1998	31.81	32.47	31.78	32.47
10/21/1998	32.34	32.34	31.81	32.03
10/22/1998	31.94	32.16	31.66	32.09
10/23/1998	32.09	32.09	31.75	32
10/26/1998	32.47	32.63	32	32.41
10/27/1998	32.5	32.63	31.94	32.44
10/28/1998	32.31	32.41	31.5	31.81
10/29/1998	31.69	32.22	31.44	32.22
10/30/1998	32.5	33	32.44	33
11/02/1998	33	33.47	32.91	33.16
11/03/1998	33.28	33.28	30.69	31.5
11/04/1998	31.75	32.88	31.75	32.81
11/05/1998	32.94	32.94	32.25	32.44
11/06/1998	32.44	32.53	31.88	32.5
11/09/1998	32.5	32.56	31.94	32.19
11/10/1998	32.06	32.88	32.06	32.5
11/11/1998	32.5	32.91	32	32.06
11/12/1998	32	32.5	32	32.16
11/13/1998	32.44	32.44	31.78	31.88
11/16/1998	32	32.06	31.5	32
11/17/1998	32.09	32.5	31.69	32.09
11/18/1998	32	32	31.25	31.44
11/19/1998	31.88	31.91	30.94	31.06
11/20/1998	30.88	31.09	30.5	30.56
11/23/1998	31	32.22	30.75	32.13
11/24/1998	32.22	32.94	32	32.81
11/25/1998	32.75	33.13	32.47	32.84
11/27/1998	32.81	32.81	32.38	32.5
11/30/1998	32.5	32.63	32.38	32.5
12/01/1998	32.5	32.81	32.38	32.56
12/02/1998	32.5	32.56	31.09	31.56
12/03/1998	31.59	31.59	31	31.09
12/04/1998	31.31	31.56	31.09	31.53
12/07/1998	31.13	31.5	31.13	31.31
12/08/1998	31.09	31.63	31.09	31.56
12/09/1998	31.69	31.88	31.5	31.59
12/10/1998	31.72	31.84	30.47	30.56
12/11/1998	30.69	30.84	30.38	30.78
12/14/1998	30.84	30.84	30.31	30.47
12/15/1998	30.34	30.5	29.81	30.38
12/16/1998	30.38	30.44	29.81	29.81
12/17/1998	29.97	30.47	29.88	30.47
12/18/1998	30.47	30.59	29.88	30
12/21/1998	30	30.31	29.78	29.91
12/22/1998	30.03	30.06	29.5	29.63
12/23/1998	30	30.69	29.91	30.34
12/24/1998	30.56	31	30.53	30.91
12/28/1998	31	31.13	30.75	31
12/29/1998	30.97	32.19	30.91	32.13
12/30/1998	32.13	32.13	30.75	30.75
12/31/1998	30.75	31.34	30.25	30.25

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

1998 Historical Chart

Average

Low

High