EMR
Emerson Electric Co.
20:00:03
150.66 $
0.0000 (%0.00)
Previous Close: 149
Day Low₺150.08
Day High₺152.81
EMR: Emerson Electric Co. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.3301
CLOSE 30.3151
Low
LOW 22.02
High
HIGH 39.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 39.41 | 39.63 | 38 | 38.16 |
| 01/03/2001 | 38.44 | 38.47 | 36.81 | 37.97 |
| 01/04/2001 | 37.97 | 38.09 | 35.13 | 36.09 |
| 01/05/2001 | 36.5 | 37.63 | 36.25 | 36.47 |
| 01/08/2001 | 36.47 | 37.72 | 36.31 | 37.72 |
| 01/09/2001 | 37.84 | 38.69 | 37.28 | 38 |
| 01/10/2001 | 38.13 | 38.31 | 37.53 | 37.91 |
| 01/11/2001 | 38.09 | 39 | 37.5 | 38.75 |
| 01/12/2001 | 38.69 | 38.81 | 37.81 | 38.34 |
| 01/16/2001 | 38.34 | 39 | 38.22 | 38.78 |
| 01/17/2001 | 38.34 | 38.38 | 36.44 | 37.44 |
| 01/18/2001 | 36.69 | 36.84 | 35.59 | 36.44 |
| 01/19/2001 | 36.56 | 36.69 | 35.63 | 36.38 |
| 01/22/2001 | 36.38 | 36.66 | 35.38 | 36.19 |
| 01/23/2001 | 36.31 | 36.97 | 35.56 | 36.88 |
| 01/24/2001 | 37 | 37.63 | 36.69 | 37.34 |
| 01/25/2001 | 37.34 | 37.59 | 36.94 | 37.25 |
| 01/26/2001 | 37.22 | 37.22 | 35.97 | 36.31 |
| 01/29/2001 | 36.31 | 36.5 | 35.63 | 35.7 |
| 01/30/2001 | 35.78 | 37.25 | 35 | 36.85 |
| 01/31/2001 | 37.25 | 38.7 | 37.25 | 38 |
| 02/01/2001 | 37.88 | 37.9 | 36.58 | 36.8 |
| 02/02/2001 | 36.7 | 36.74 | 35.88 | 36.3 |
| 02/05/2001 | 36.6 | 37.88 | 36.51 | 37.85 |
| 02/06/2001 | 37.55 | 38.1 | 37.45 | 37.5 |
| 02/07/2001 | 37.5 | 37.86 | 37.28 | 37.78 |
| 02/08/2001 | 37.79 | 38.05 | 37.7 | 37.76 |
| 02/09/2001 | 37.5 | 37.71 | 35.62 | 35.87 |
| 02/12/2001 | 35.63 | 36.22 | 35.5 | 35.63 |
| 02/13/2001 | 35.75 | 36.2 | 35.05 | 35.05 |
| 02/14/2001 | 35.3 | 35.7 | 35.14 | 35.35 |
| 02/15/2001 | 35.38 | 36.6 | 35.38 | 36.44 |
| 02/16/2001 | 36.38 | 36.38 | 34.25 | 34.73 |
| 02/20/2001 | 34.73 | 34.73 | 32.38 | 33.63 |
| 02/21/2001 | 33.5 | 34.18 | 32.41 | 33.5 |
| 02/22/2001 | 33.5 | 33.5 | 32.44 | 33.18 |
| 02/23/2001 | 33.18 | 33.25 | 32.48 | 32.53 |
| 02/26/2001 | 32.85 | 33.85 | 32.7 | 33.71 |
| 02/27/2001 | 33.93 | 34.6 | 33.79 | 33.89 |
| 02/28/2001 | 34.1 | 34.2 | 32.84 | 33.45 |
| 03/01/2001 | 33.45 | 33.45 | 31.71 | 32.95 |
| 03/02/2001 | 32.95 | 33.71 | 32.21 | 33.16 |
| 03/05/2001 | 33 | 34.1 | 32.85 | 33.8 |
| 03/06/2001 | 34.3 | 34.91 | 34.25 | 34.44 |
| 03/07/2001 | 34.44 | 34.93 | 33.55 | 33.6 |
| 03/08/2001 | 33.9 | 34.15 | 33.35 | 33.95 |
| 03/09/2001 | 33.95 | 34.89 | 32.98 | 34.89 |
| 03/12/2001 | 34.89 | 35.6 | 34.48 | 35.09 |
| 03/13/2001 | 35.1 | 35.1 | 33.95 | 34.56 |
| 03/14/2001 | 34.15 | 34.65 | 33.15 | 33.16 |
| 03/15/2001 | 33.38 | 33.63 | 32.86 | 33.49 |
| 03/16/2001 | 33.18 | 33.18 | 30.51 | 30.89 |
| 03/19/2001 | 31.49 | 32.25 | 31.2 | 32.25 |
| 03/20/2001 | 32.5 | 33.31 | 31.81 | 31.83 |
| 03/21/2001 | 31.58 | 31.59 | 29.5 | 29.91 |
| 03/22/2001 | 30.41 | 30.41 | 28.88 | 29.99 |
| 03/23/2001 | 30.75 | 30.82 | 29.81 | 30 |
| 03/26/2001 | 30.12 | 32.07 | 30.1 | 31.88 |
| 03/27/2001 | 31.1 | 33 | 31.06 | 31.78 |
| 03/28/2001 | 31.35 | 31.36 | 29.85 | 30.5 |
| 03/29/2001 | 30.48 | 30.73 | 29.95 | 30.24 |
| 03/30/2001 | 30.7 | 31.55 | 30.45 | 31 |
| 04/02/2001 | 30.93 | 31.69 | 30.28 | 30.8 |
| 04/03/2001 | 31 | 31.05 | 29.68 | 30 |
| 04/04/2001 | 29.98 | 30.39 | 29.78 | 30.05 |
| 04/05/2001 | 30.85 | 31.8 | 30.75 | 31.48 |
| 04/06/2001 | 31.13 | 31.35 | 30.45 | 30.63 |
| 04/09/2001 | 29.8 | 31.21 | 29.8 | 31.1 |
| 04/10/2001 | 31.5 | 32.39 | 30.5 | 31.83 |
| 04/11/2001 | 32.33 | 32.42 | 31.4 | 31.61 |
| 04/12/2001 | 31.98 | 32.98 | 31.69 | 32.5 |
| 04/16/2001 | 32.5 | 32.5 | 32 | 32.35 |
| 04/17/2001 | 32.35 | 32.5 | 32 | 32.03 |
| 04/18/2001 | 32.5 | 33.78 | 32.32 | 33.45 |
| 04/19/2001 | 33.57 | 33.57 | 32.57 | 32.96 |
| 04/20/2001 | 33.08 | 33.22 | 32.5 | 32.67 |
| 04/23/2001 | 32.6 | 32.61 | 32.06 | 32.35 |
| 04/24/2001 | 32.35 | 32.52 | 31.61 | 31.61 |
| 04/25/2001 | 31.62 | 32.64 | 31.25 | 32.43 |
| 04/26/2001 | 32.48 | 33.1 | 32.39 | 32.75 |
| 04/27/2001 | 33.13 | 33.64 | 32.95 | 33.57 |
| 04/30/2001 | 33.57 | 34.65 | 33.29 | 33.32 |
| 05/01/2001 | 33.2 | 33.3 | 32.5 | 33.01 |
| 05/02/2001 | 32.75 | 32.75 | 31.98 | 32.55 |
| 05/03/2001 | 32.53 | 32.53 | 32.03 | 32.24 |
| 05/04/2001 | 32.25 | 33.07 | 32 | 32.9 |
| 05/07/2001 | 32.73 | 33.18 | 32.71 | 32.98 |
| 05/08/2001 | 33 | 33.31 | 32.8 | 32.85 |
| 05/09/2001 | 32.88 | 33.05 | 32.25 | 32.43 |
| 05/10/2001 | 32.68 | 33 | 32.48 | 32.83 |
| 05/11/2001 | 33.03 | 33.03 | 32.13 | 32.32 |
| 05/14/2001 | 32.45 | 32.55 | 32.11 | 32.4 |
| 05/15/2001 | 32.5 | 32.88 | 32.3 | 32.75 |
| 05/16/2001 | 32.75 | 33.85 | 32.61 | 33.75 |
| 05/17/2001 | 34.57 | 34.93 | 34.25 | 34.53 |
| 05/18/2001 | 34.8 | 34.89 | 34.44 | 34.59 |
| 05/21/2001 | 34.63 | 35.8 | 34.53 | 35.8 |
| 05/22/2001 | 36 | 36.05 | 35.27 | 35.55 |
| 05/23/2001 | 35.25 | 35.25 | 34.45 | 34.82 |
| 05/24/2001 | 34.75 | 35.5 | 34.75 | 35.31 |
| 05/25/2001 | 35.05 | 35.2 | 34.43 | 34.67 |
| 05/29/2001 | 34.48 | 34.93 | 34.42 | 34.5 |
| 05/30/2001 | 34.3 | 34.5 | 33.34 | 33.52 |
| 05/31/2001 | 33.5 | 34.25 | 33.45 | 33.86 |
| 06/01/2001 | 33.98 | 34.05 | 33.13 | 33.84 |
| 06/04/2001 | 33.88 | 34.06 | 33.46 | 33.8 |
| 06/05/2001 | 33.8 | 34.65 | 33.57 | 34.35 |
| 06/06/2001 | 34.7 | 34.8 | 33.96 | 34.16 |
| 06/07/2001 | 34.16 | 34.35 | 33.7 | 34.07 |
| 06/08/2001 | 33.45 | 33.59 | 33 | 33.54 |
| 06/11/2001 | 33.38 | 33.53 | 32.63 | 33.14 |
| 06/12/2001 | 33.23 | 33.64 | 32.63 | 33.52 |
| 06/13/2001 | 33.45 | 33.55 | 32.88 | 33.23 |
| 06/14/2001 | 33 | 33.13 | 32.34 | 32.53 |
| 06/15/2001 | 32.25 | 32.63 | 32.23 | 32.41 |
| 06/18/2001 | 32.36 | 32.58 | 31.81 | 31.87 |
| 06/19/2001 | 32.12 | 32.25 | 31.38 | 31.67 |
| 06/20/2001 | 31.71 | 31.93 | 31.09 | 31.18 |
| 06/21/2001 | 31.18 | 32.35 | 31.13 | 31.93 |
| 06/22/2001 | 32 | 32.09 | 31.67 | 31.74 |
| 06/25/2001 | 31.74 | 31.8 | 31.16 | 31.16 |
| 06/26/2001 | 30.7 | 31.63 | 30.68 | 31.46 |
| 06/27/2001 | 31.45 | 31.45 | 30.8 | 31 |
| 06/28/2001 | 31 | 31.12 | 30.65 | 30.82 |
| 06/29/2001 | 30.82 | 30.84 | 30.1 | 30.25 |
| 07/02/2001 | 29 | 31 | 29 | 30.76 |
| 07/03/2001 | 30.8 | 30.94 | 30.36 | 30.87 |
| 07/05/2001 | 30.87 | 31.53 | 30.6 | 31.53 |
| 07/06/2001 | 31.53 | 31.57 | 30.35 | 30.46 |
| 07/09/2001 | 30.37 | 30.45 | 30 | 30.14 |
| 07/10/2001 | 30.38 | 30.8 | 30.27 | 30.71 |
| 07/11/2001 | 27.65 | 28 | 25.5 | 26.46 |
| 07/12/2001 | 26.46 | 27.8 | 26.46 | 27.46 |
| 07/13/2001 | 27 | 28.68 | 27 | 28.18 |
| 07/16/2001 | 28.13 | 28.53 | 27.85 | 28.29 |
| 07/17/2001 | 27.73 | 28.15 | 27.55 | 27.87 |
| 07/18/2001 | 27.55 | 27.98 | 27.41 | 27.93 |
| 07/19/2001 | 27.53 | 27.89 | 27.51 | 27.56 |
| 07/20/2001 | 27.5 | 27.64 | 27.43 | 27.5 |
| 07/23/2001 | 27.5 | 28.29 | 27.33 | 27.96 |
| 07/24/2001 | 27.9 | 28 | 27.11 | 27.2 |
| 07/25/2001 | 27.2 | 27.65 | 27.18 | 27.62 |
| 07/26/2001 | 27.68 | 27.69 | 27.27 | 27.51 |
| 07/27/2001 | 27.35 | 28 | 27.29 | 27.89 |
| 07/30/2001 | 28.05 | 28.63 | 28.03 | 28.44 |
| 07/31/2001 | 28.2 | 29.13 | 28.2 | 28.68 |
| 08/01/2001 | 28.69 | 29.02 | 28.55 | 28.74 |
| 08/02/2001 | 28.79 | 29 | 28.7 | 28.73 |
| 08/03/2001 | 28.68 | 28.74 | 28.34 | 28.66 |
| 08/06/2001 | 28.53 | 28.54 | 28.06 | 28.12 |
| 08/07/2001 | 27.75 | 29.13 | 27.55 | 29 |
| 08/08/2001 | 28.75 | 28.99 | 27.91 | 27.96 |
| 08/09/2001 | 27.95 | 28.36 | 27.75 | 28.18 |
| 08/10/2001 | 28.18 | 28.6 | 27.54 | 28.4 |
| 08/13/2001 | 28.2 | 28.63 | 28.09 | 28.19 |
| 08/14/2001 | 28.05 | 28.28 | 27.62 | 27.95 |
| 08/15/2001 | 27.75 | 28.15 | 27.38 | 27.75 |
| 08/16/2001 | 27.48 | 27.88 | 27.23 | 27.7 |
| 08/17/2001 | 27.48 | 27.63 | 27 | 27.23 |
| 08/20/2001 | 27.23 | 27.9 | 27.04 | 27.87 |
| 08/21/2001 | 27.65 | 28.45 | 27.53 | 27.57 |
| 08/22/2001 | 27.54 | 28 | 27.37 | 27.49 |
| 08/23/2001 | 27.51 | 27.82 | 27.5 | 27.75 |
| 08/24/2001 | 27.63 | 28.38 | 27.55 | 28.28 |
| 08/27/2001 | 28.23 | 28.65 | 28.06 | 28.06 |
| 08/28/2001 | 27.93 | 27.93 | 26.68 | 27.45 |
| 08/29/2001 | 27.45 | 27.5 | 27.07 | 27.15 |
| 08/30/2001 | 27.1 | 29.15 | 26.56 | 26.74 |
| 08/31/2001 | 26.68 | 27.25 | 26.62 | 26.8 |
| 09/04/2001 | 26.85 | 27.22 | 26.6 | 26.71 |
| 09/05/2001 | 26.68 | 27.25 | 26.23 | 26.78 |
| 09/06/2001 | 26.45 | 26.56 | 26.2 | 26.21 |
| 09/07/2001 | 25.8 | 26.44 | 25.5 | 25.5 |
| 09/10/2001 | 25.5 | 25.93 | 25.1 | 25.68 |
| 09/17/2001 | 24.7 | 25.05 | 24 | 24.46 |
| 09/18/2001 | 24.38 | 24.95 | 24 | 24.6 |
| 09/19/2001 | 24.88 | 25.15 | 23.31 | 24.25 |
| 09/20/2001 | 24.05 | 24.05 | 22.68 | 23.07 |
| 09/21/2001 | 22.03 | 24.4 | 22.02 | 23.05 |
| 09/24/2001 | 23.45 | 24.89 | 23.38 | 24.75 |
| 09/25/2001 | 24.3 | 24.5 | 23.5 | 24.18 |
| 09/26/2001 | 24.5 | 24.6 | 22.93 | 23.07 |
| 09/27/2001 | 23.08 | 23.4 | 22.5 | 22.9 |
| 09/28/2001 | 23.13 | 24.78 | 22.96 | 23.53 |
| 10/01/2001 | 23.35 | 23.53 | 22.95 | 23.21 |
| 10/02/2001 | 23.2 | 23.29 | 22.84 | 23.25 |
| 10/03/2001 | 23.2 | 23.85 | 22.98 | 23.75 |
| 10/04/2001 | 23.88 | 24.13 | 23.5 | 23.5 |
| 10/05/2001 | 23.5 | 23.78 | 23 | 23.31 |
| 10/08/2001 | 23.25 | 23.53 | 22.75 | 23.11 |
| 10/09/2001 | 23.05 | 23.16 | 22.53 | 22.79 |
| 10/10/2001 | 22.88 | 23.8 | 22.63 | 23.64 |
| 10/11/2001 | 24.03 | 25.57 | 24.02 | 25.05 |
| 10/12/2001 | 25.1 | 25.17 | 24.18 | 24.68 |
| 10/15/2001 | 24.48 | 24.5 | 23.9 | 24.09 |
| 10/16/2001 | 24.4 | 24.93 | 24.32 | 24.53 |
| 10/17/2001 | 24.85 | 25 | 24 | 24.13 |
| 10/18/2001 | 24.2 | 24.85 | 24.05 | 24.18 |
| 10/19/2001 | 24.25 | 24.55 | 24.07 | 24.45 |
| 10/22/2001 | 23.8 | 25.25 | 23.78 | 25.14 |
| 10/23/2001 | 25.03 | 25.03 | 24.5 | 24.92 |
| 10/24/2001 | 24.92 | 25.5 | 24.65 | 25.14 |
| 10/25/2001 | 25.14 | 25.39 | 24.67 | 25.32 |
| 10/26/2001 | 25.2 | 26.2 | 25.2 | 26.05 |
| 10/29/2001 | 26 | 26.13 | 25 | 25.07 |
| 10/30/2001 | 25 | 25.25 | 24.51 | 24.7 |
| 10/31/2001 | 24.7 | 25.1 | 24.51 | 24.51 |
| 11/01/2001 | 24.57 | 25.65 | 24.5 | 25.56 |
| 11/02/2001 | 25.68 | 26.25 | 25.34 | 26.23 |
| 11/05/2001 | 26.48 | 26.8 | 26.15 | 26.36 |
| 11/06/2001 | 25.88 | 27.22 | 25.75 | 27.17 |
| 11/07/2001 | 26.93 | 26.93 | 26.41 | 26.67 |
| 11/08/2001 | 26.65 | 26.95 | 26.62 | 26.69 |
| 11/09/2001 | 26.63 | 26.88 | 26.04 | 26.25 |
| 11/12/2001 | 26.25 | 26.45 | 25.46 | 26.27 |
| 11/13/2001 | 26.48 | 26.87 | 26.21 | 26.8 |
| 11/14/2001 | 27.38 | 27.75 | 26.32 | 26.75 |
| 11/15/2001 | 26.7 | 27.13 | 26.39 | 26.74 |
| 11/16/2001 | 26.63 | 26.9 | 26.25 | 26.45 |
| 11/19/2001 | 26.5 | 26.77 | 26.45 | 26.69 |
| 11/20/2001 | 26.5 | 26.54 | 26.13 | 26.45 |
| 11/21/2001 | 26.32 | 26.4 | 25.8 | 25.98 |
| 11/23/2001 | 25.93 | 26.38 | 25.89 | 26.24 |
| 11/26/2001 | 25.98 | 26.3 | 25.81 | 26.21 |
| 11/27/2001 | 26.15 | 26.9 | 25.85 | 26.5 |
| 11/28/2001 | 26.5 | 26.75 | 26 | 26.09 |
| 11/29/2001 | 26.09 | 26.55 | 25.8 | 26.5 |
| 11/30/2001 | 26.5 | 27.6 | 26.5 | 27.03 |
| 12/03/2001 | 27 | 27.1 | 26.78 | 27 |
| 12/04/2001 | 27.2 | 27.61 | 27.13 | 27.57 |
| 12/05/2001 | 28.07 | 28.89 | 27.75 | 28.76 |
| 12/06/2001 | 28.51 | 29.6 | 28.43 | 29.07 |
| 12/07/2001 | 29.07 | 29.44 | 28.8 | 29.04 |
| 12/10/2001 | 28.85 | 28.95 | 28.43 | 28.45 |
| 12/11/2001 | 28.45 | 28.69 | 28 | 28.28 |
| 12/12/2001 | 28.24 | 28.37 | 27.99 | 28.13 |
| 12/13/2001 | 27.85 | 28 | 27.58 | 27.71 |
| 12/14/2001 | 27.59 | 27.6 | 27.09 | 27.35 |
| 12/17/2001 | 27.63 | 27.82 | 27.19 | 27.7 |
| 12/18/2001 | 27.8 | 28.5 | 27.8 | 28.32 |
| 12/19/2001 | 28.45 | 28.73 | 28.05 | 28.59 |
| 12/20/2001 | 28.55 | 28.55 | 27.86 | 27.97 |
| 12/21/2001 | 27.97 | 28.21 | 27.75 | 27.81 |
| 12/24/2001 | 27.72 | 28.05 | 27.62 | 28 |
| 12/26/2001 | 28.2 | 28.88 | 28.16 | 28.28 |
| 12/27/2001 | 28.3 | 28.69 | 28.3 | 28.54 |
| 12/28/2001 | 28.55 | 28.82 | 28.25 | 28.75 |
| 12/31/2001 | 28.66 | 29.1 | 28.55 | 28.55 |