EMR: Emerson Electric Co. Historical Data

2000 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 30.5621

CLOSE 30.5762

Low

LOW 20.25

High

HIGH 39.88

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	28.44	28.78	28.16	28.78
01/04/2000	28.75	28.78	28.41	28.44
01/05/2000	28.44	29.13	28.41	28.97
01/06/2000	28.75	30	28.69	29.78
01/07/2000	30.25	31.34	29.88	31.13
01/10/2000	31	31.03	29.31	29.5
01/11/2000	29.38	30	29.31	29.44
01/12/2000	29.53	30.19	29.5	29.84
01/13/2000	29.97	31.09	29.88	30.75
01/14/2000	30.69	30.88	30.44	30.47
01/18/2000	30.34	30.38	29.69	30.09
01/19/2000	30.22	31.19	30.19	30.84
01/20/2000	30.94	31.19	30.16	30.22
01/21/2000	29.88	30.28	29.81	30.03
01/24/2000	30.16	30.16	28.88	29.06
01/25/2000	28.81	29	28.56	28.59
01/26/2000	28.72	28.75	27.91	28.25
01/27/2000	28.25	28.75	27.63	27.84
01/28/2000	27.81	28.5	27.63	28
01/31/2000	27.75	28.03	27.53	27.53
02/01/2000	27.56	27.72	27.19	27.31
02/02/2000	27.44	27.47	26.75	26.75
02/03/2000	26.31	27.72	26.31	27.06
02/04/2000	26.63	26.88	25.72	25.88
02/07/2000	25.13	25.53	24.66	24.97
02/08/2000	25	25.44	24.78	24.94
02/09/2000	24.81	24.91	23.97	24
02/10/2000	24.03	24.22	23.03	23.34
02/11/2000	23.47	23.72	23.09	23.19
02/14/2000	23.31	23.38	22.84	23.19
02/15/2000	23.06	24.22	22.88	23.94
02/16/2000	23.84	24.66	23.56	24.44
02/17/2000	24.75	24.78	24.25	24.69
02/18/2000	24.72	25.56	24.53	25
02/22/2000	24.63	25.31	24.53	24.81
02/23/2000	24.75	24.84	24.19	24.28
02/24/2000	24.25	24.63	23.75	24.22
02/25/2000	25	25.03	23.78	23.81
02/28/2000	23.81	24	23.25	23.25
02/29/2000	23.25	23.47	22.66	22.78
03/01/2000	22.5	22.72	22.09	22.31
03/02/2000	22.06	22.38	21.81	22.03
03/03/2000	22.03	22.47	21.53	21.81
03/06/2000	21.78	21.81	20.75	21.06
03/07/2000	21.13	21.38	20.75	20.75
03/08/2000	21.06	21.38	20.66	21
03/09/2000	21.03	21.13	20.5	20.75
03/10/2000	20.81	21.28	20.47	20.56
03/13/2000	20.31	21.34	20.25	21.25
03/14/2000	21.28	21.47	20.78	21.16
03/15/2000	21.03	21.78	20.59	21.66
03/16/2000	21.81	23	21.63	22.88
03/17/2000	22.75	24	22.5	22.5
03/20/2000	23	23.88	22.88	23.47
03/21/2000	23.25	23.53	22.53	23.06
03/22/2000	22.88	22.97	22.34	22.69
03/23/2000	22.44	23.5	22.13	23.41
03/24/2000	23.38	24.56	23.31	23.63
03/27/2000	23.38	23.84	23.13	23.47
03/28/2000	23.41	23.81	23.41	23.59
03/29/2000	23.56	24.56	23.56	24.34
03/30/2000	25	27.13	24.88	26.63
03/31/2000	27.5	27.5	26.44	26.56
04/03/2000	26.5	26.69	25.66	26.5
04/04/2000	27.38	28.38	27.06	27.69
04/05/2000	27.5	27.72	27.03	27.31
04/06/2000	27.03	27.75	27.03	27.5
04/07/2000	27.5	27.75	27.31	27.41
04/10/2000	27.31	27.59	27	27.44
04/11/2000	27.5	28.88	27.38	28.5
04/12/2000	28.56	29.06	27.94	28.25
04/13/2000	28.56	28.94	28.06	28.5
04/14/2000	28.13	28.56	26.88	27.16
04/17/2000	27.28	27.56	26.13	27.53
04/18/2000	27.44	27.5	26.25	27.06
04/19/2000	26.63	26.69	25.56	26.16
04/20/2000	26.19	26.41	25.78	26.28
04/24/2000	25.94	27.09	25.91	26.94
04/25/2000	27.13	28.41	26.78	28.09
04/26/2000	27.69	28	27	27.22
04/27/2000	26.72	27.69	26.72	27.31
04/28/2000	27.31	27.75	27.13	27.44
05/01/2000	27.31	28.03	27.28	27.88
05/02/2000	27.91	28.47	27.72	27.72
05/03/2000	27.41	27.53	26.53	26.84
05/04/2000	26.94	27.75	26.81	27.13
05/05/2000	27.13	27.59	27.06	27.22
05/08/2000	27	27.69	26.91	27.59
05/09/2000	27.28	28.09	27.25	27.88
05/10/2000	27.63	28.16	27.31	27.47
05/11/2000	27.75	28.16	27.56	27.91
05/12/2000	27.69	28.16	26.97	28.03
05/15/2000	28.41	29.09	28.06	28.47
05/16/2000	29.56	29.75	28.97	29.06
05/17/2000	28.63	29	28.16	28.44
05/18/2000	28.31	28.66	28.31	28.53
05/19/2000	28.41	28.81	28.22	28.56
05/22/2000	28.56	28.66	28.22	28.56
05/23/2000	28.5	29.16	28.5	29
05/24/2000	29.03	29.59	29	29.56
05/25/2000	30	30.28	29.81	29.94
05/26/2000	29.81	29.88	29.53	29.56
05/30/2000	29.63	29.81	29.5	29.63
05/31/2000	29.69	29.75	29.5	29.5
06/01/2000	29.5	30.66	29.5	30.5
06/02/2000	31.5	31.63	30.63	31.25
06/05/2000	31.13	31.34	30	30
06/06/2000	30.09	30.19	29.69	30.06
06/07/2000	29.94	30.5	29.88	29.97
06/08/2000	29.75	29.78	29.16	29.44
06/09/2000	29.44	29.63	29.28	29.41
06/12/2000	29.5	30.28	29.41	29.5
06/13/2000	29.63	30.56	29.59	30.03
06/14/2000	30	30.13	29.09	29.16
06/15/2000	29.03	29.22	28.66	28.69
06/16/2000	28.69	29.19	28.63	28.75
06/19/2000	28.81	29.38	28.69	29.06
06/20/2000	31.13	31.13	29.44	29.78
06/21/2000	29.81	30.06	29.53	29.59
06/22/2000	28.75	30.28	28.75	30
06/23/2000	31	31	30.31	30.5
06/26/2000	31.22	32.31	30.94	32.16
06/27/2000	32.25	32.63	31.97	32.19
06/28/2000	32.5	32.53	31.78	31.81
06/29/2000	31.75	31.81	30.97	31.5
06/30/2000	31.44	32.28	30.06	30.19
07/03/2000	30.25	30.75	30.25	30.44
07/05/2000	30.75	31.59	30.31	30.75
07/06/2000	30.75	30.91	30.19	30.81
07/07/2000	30.69	31.53	30.66	30.94
07/10/2000	30.97	31.75	30.94	31.59
07/11/2000	31.63	32.25	31.06	31.94
07/12/2000	32.5	32.5	32	32.31
07/13/2000	32.31	32.31	31.56	31.81
07/14/2000	31.69	32.13	31.41	31.56
07/17/2000	31.38	31.5	30.69	30.84
07/18/2000	30.25	30.88	30.25	30.69
07/19/2000	31.19	31.22	30.5	30.81
07/20/2000	30.94	32.5	30.94	32.38
07/21/2000	32.56	32.72	32.13	32.56
07/24/2000	32.44	32.69	32	32.5
07/25/2000	32.59	32.84	32.31	32.78
07/26/2000	32.63	32.63	31.72	31.72
07/27/2000	31.91	32.59	31.81	32.38
07/28/2000	32.31	32.31	30.66	30.66
07/31/2000	30.72	31.38	30.31	30.53
08/01/2000	30.38	31.38	30.09	31.13
08/02/2000	30.72	31.88	30.31	31.59
08/03/2000	31.59	31.59	30.88	30.97
08/04/2000	31.63	31.66	30.81	31.19
08/07/2000	31.47	32.88	31.34	32.53
08/08/2000	32.53	33.88	32.16	33.69
08/09/2000	34.13	34.31	33.5	33.72
08/10/2000	33.75	33.75	33.25	33.63
08/11/2000	33.63	34.91	33.56	34.53
08/14/2000	34.53	35.19	34.28	35.09
08/15/2000	34.97	34.97	33.75	33.97
08/16/2000	33.84	34.19	33.63	33.75
08/17/2000	33.44	34.38	33.41	34.09
08/18/2000	33.94	34.06	33.5	33.91
08/21/2000	33.78	34.5	33.72	34.38
08/22/2000	34.28	34.41	33.72	33.94
08/23/2000	34	34.25	33.72	33.91
08/24/2000	33.94	34.25	33.94	34.13
08/25/2000	34.13	34.63	33.88	34.53
08/28/2000	34.5	34.97	34.44	34.88
08/29/2000	34.63	34.66	33.75	33.75
08/30/2000	33.31	33.38	32.94	33.16
08/31/2000	33.41	33.53	33.09	33.09
09/01/2000	33.19	33.47	32.75	33.16
09/05/2000	33.5	34	33.38	33.88
09/06/2000	34	34.94	33.91	34.81
09/07/2000	34.84	34.97	34	34
09/08/2000	34	34	33.31	33.94
09/11/2000	33.94	34.16	33.75	33.81
09/12/2000	33.81	33.88	33.06	33.13
09/13/2000	32.94	33.47	32.72	32.97
09/14/2000	32.84	33.53	32.69	32.94
09/15/2000	32.97	33.13	32.5	32.5
09/18/2000	32.38	32.47	30.97	30.97
09/19/2000	31.63	31.63	30	30.13
09/20/2000	30.28	30.81	29.69	29.75
09/21/2000	30	30	29.16	29.31
09/22/2000	29.38	31	29.06	30.5
09/25/2000	32.38	32.5	31.28	31.38
09/26/2000	31.5	33.06	31.44	32.81
09/27/2000	32.56	33.13	32.44	32.88
09/28/2000	32.91	33.72	32.91	33.19
09/29/2000	33.63	33.97	33.5	33.5
10/02/2000	33.25	33.78	33.03	33.59
10/03/2000	33.69	34.09	33.38	33.88
10/04/2000	33.88	34.13	33.06	33.31
10/05/2000	33.31	33.38	33	33.25
10/06/2000	33.28	33.38	32.25	32.63
10/09/2000	32.63	32.63	31.94	32.19
10/10/2000	32.19	32.59	32.03	32.22
10/11/2000	32.25	32.47	31.13	31.13
10/12/2000	31.13	31.41	30.66	31.25
10/13/2000	31.09	32.75	31.09	32.41
10/16/2000	32.66	33.56	32.44	33.31
10/17/2000	33.31	33.47	32.63	33.06
10/18/2000	33	33.03	32.06	32.31
10/19/2000	32.31	33.41	32.31	33.25
10/20/2000	33	33.5	32.53	33.41
10/23/2000	33.5	34.53	33.44	33.53
10/24/2000	33.97	34.13	33.63	33.88
10/25/2000	33.94	33.97	32.72	33.81
10/26/2000	33.75	34.69	33.75	34.34
10/27/2000	34.34	34.63	33.63	34.22
10/30/2000	34.25	35.16	34.19	35.03
10/31/2000	35.41	36.81	35.41	36.72
11/01/2000	36.69	36.72	35.06	35.59
11/02/2000	35.97	36.69	35.72	36.06
11/03/2000	35.94	36.41	34.88	35.25
11/06/2000	35.25	36.44	35.16	36.31
11/07/2000	36.34	36.5	34.25	35.34
11/08/2000	35.31	37.69	35.31	37
11/09/2000	37	37.5	36.25	37.38
11/10/2000	37.41	37.69	36.19	37.19
11/13/2000	36.38	36.88	35.84	36.38
11/14/2000	36.38	36.56	35.63	36.38
11/15/2000	36.25	36.97	36.13	36.97
11/16/2000	36.91	37.22	36.13	37.13
11/17/2000	37.16	37.38	35.34	35.97
11/20/2000	36.09	36.56	35.59	35.88
11/21/2000	35.88	36.19	34.38	35.91
11/22/2000	35.56	35.75	34.75	35.16
11/24/2000	35.5	36.44	35.5	36.13
11/27/2000	36.59	37.44	36.09	37.31
11/28/2000	37.56	37.56	35.53	36.25
11/29/2000	36.38	37.22	36.25	37.03
11/30/2000	36.75	36.88	35.84	36.44
12/01/2000	36.94	37.44	36.75	37.22
12/04/2000	37.22	37.5	36.94	37.44
12/05/2000	37.56	38.69	37.56	38.59
12/06/2000	38.38	38.63	38.06	38.44
12/07/2000	38.13	38.34	37.66	38.09
12/08/2000	38.31	39.88	37.94	39.41
12/11/2000	39.34	39.34	38.25	38.25
12/12/2000	38.31	38.97	38.25	38.94
12/13/2000	39	39.06	37.25	37.5
12/14/2000	37.38	37.38	35.63	36
12/15/2000	36.09	36.41	35.56	35.63
12/18/2000	36.19	37	36.16	37
12/19/2000	37	37.16	35.13	36.38
12/20/2000	35.69	36.06	35.69	35.97
12/21/2000	36	36.19	35.78	36.09
12/22/2000	36.19	36.47	35.81	36.47
12/26/2000	36.56	37.38	36.25	37.13
12/27/2000	37.19	39	37.16	38.63
12/28/2000	38.63	39.53	38.22	39.41
12/29/2000	39.47	39.81	39.22	39.41

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2000 Historical Chart

Average

Low

High