EMR: Emerson Electric Co. Historical Data

2002 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 26.5812

CLOSE 26.5813

Low

LOW 20.87

High

HIGH 33.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	28.35	28.48	27.71	28.46
01/03/2002	28.46	29	28.32	28.95
01/04/2002	28.95	29.5	28.88	29.2
01/07/2002	29.2	29.23	28.89	28.91
01/08/2002	28.91	29.15	28.63	28.91
01/09/2002	28.99	29.88	28.99	29.25
01/10/2002	29.18	29.49	27.89	28.04
01/11/2002	27.8	28	27.38	27.5
01/14/2002	27.3	27.5	27.07	27.2
01/15/2002	26.87	27.41	26.43	27.31
01/16/2002	26.75	26.83	26	26
01/17/2002	26.25	27.3	25.75	26.89
01/18/2002	26.89	27.65	26.66	27
01/22/2002	27.18	27.45	27.04	27.07
01/23/2002	27.15	27.89	26.7	27.36
01/24/2002	27.54	28.14	27.53	27.96
01/25/2002	27.91	28.19	27.85	27.95
01/28/2002	28.05	28.5	28.03	28.29
01/29/2002	28.25	28.5	27.83	28
01/30/2002	28	28.68	27.75	28.56
01/31/2002	28.68	28.99	28.38	28.97
02/01/2002	28.8	29.38	28.65	29.26
02/04/2002	29.2	29.25	28.08	28.29
02/05/2002	28	28.31	27	27.28
02/06/2002	27.38	28.07	27.07	28
02/07/2002	27.93	28.1	27.35	27.36
02/08/2002	27.2	27.71	26.86	27.23
02/11/2002	27.32	28.66	27.3	28.57
02/12/2002	29.05	29.07	28.6	28.8
02/13/2002	28.61	29.45	28.6	29.32
02/14/2002	29.38	29.43	28.93	29.28
02/15/2002	29.28	29.84	29.1	29.42
02/19/2002	29.15	29.49	28.95	29.24
02/20/2002	29.03	29.07	27.88	29.02
02/21/2002	28.8	29.2	28.37	28.46
02/22/2002	28.3	29.04	27.42	28.86
02/25/2002	28.86	29.96	28.85	29.9
02/26/2002	29.9	29.9	28.88	29.32
02/27/2002	29.38	30.15	29.08	29.35
02/28/2002	29.26	29.45	28.79	28.8
03/01/2002	29	30	28.82	29.7
03/04/2002	30.05	31.73	29.96	31.68
03/05/2002	31.4	31.7	30.62	30.75
03/06/2002	31.06	32.2	30.98	31.99
03/07/2002	32.3	32.3	31.41	32.07
03/08/2002	32.3	32.82	32.23	32.56
03/11/2002	32.6	33.05	32.46	32.75
03/12/2002	32.3	32.51	31.95	32.4
03/13/2002	32.43	32.44	31.64	31.92
03/14/2002	31.9	32.18	31.75	31.86
03/15/2002	31.95	32.35	31.69	32.28
03/18/2002	32.35	32.51	31.95	32.45
03/19/2002	32.25	32.72	32.17	32.4
03/20/2002	32.3	32.75	32.15	32.25
03/21/2002	32.13	32.19	31.16	31.54
03/22/2002	31.45	32.04	31.14	31.64
03/25/2002	31.85	32	30.93	31.07
03/26/2002	31.13	31.5	30.75	30.98
03/27/2002	29.88	29.98	29.07	29.22
03/28/2002	29.32	29.47	28.45	28.7
04/01/2002	28.43	28.69	28.05	28.67
04/02/2002	28.65	28.65	28.27	28.44
04/03/2002	28.5	28.6	27.76	27.77
04/04/2002	28	28.5	27.89	28.34
04/05/2002	28.39	28.73	28.2	28.54
04/08/2002	27.93	28.3	27.47	28.19
04/09/2002	28.25	29.25	28.23	29.05
04/10/2002	28.93	29.32	28.84	29.25
04/11/2002	29.05	29.4	28.95	28.98
04/12/2002	29.05	29.05	27.88	28.13
04/15/2002	28.25	28.62	28.15	28.3
04/16/2002	28.8	29.53	28.77	29.32
04/17/2002	29.5	29.55	28.73	29.07
04/18/2002	28.95	29	28.39	28.96
04/19/2002	29.53	29.71	29.27	29.37
04/22/2002	28.95	29.12	28.2	28.6
04/23/2002	28.85	29.01	28.55	28.62
04/24/2002	28.65	28.69	28.04	28.04
04/25/2002	27.4	27.51	26.85	27.38
04/26/2002	27.45	27.65	27.09	27.19
04/29/2002	27.18	27.2	25.79	25.8
04/30/2002	25.92	27.18	25.88	26.7
05/01/2002	26.75	27.25	25.98	26.86
05/02/2002	26.89	27.03	26.28	26.79
05/03/2002	26.79	28.45	26.55	27.72
05/06/2002	27.73	27.96	27.03	27.04
05/07/2002	27.38	27.75	27.02	27.53
05/08/2002	28.25	29.03	27.88	28.82
05/09/2002	29.2	29.7	28.69	28.79
05/10/2002	29.18	29.22	28.16	28.36
05/13/2002	28.38	28.85	28.07	28.67
05/14/2002	29.41	29.7	29.07	29.7
05/15/2002	29.2	29.74	29.07	29.37
05/16/2002	29.13	29.28	28.53	29.03
05/17/2002	29.1	29.6	29.05	29.34
05/20/2002	29.34	29.34	28.73	28.78
05/21/2002	29.2	29.37	28.16	28.24
05/22/2002	28.5	28.76	28.1	28.35
05/23/2002	28.48	29.48	28.45	29.48
05/24/2002	29.65	29.73	29.45	29.45
05/28/2002	29.15	29.23	28.51	28.7
05/29/2002	28.7	28.7	27.88	28.3
05/30/2002	28.18	28.7	28	28.53
05/31/2002	28.65	29.57	28.63	28.93
06/03/2002	28.93	29.15	28.4	28.41
06/04/2002	28.27	29.03	28.13	28.66
06/05/2002	28.9	29.15	28.5	28.92
06/06/2002	28.9	29.09	28.27	28.28
06/07/2002	27.57	28.88	27.53	28.47
06/10/2002	28.45	29.2	28.31	28.63
06/11/2002	28.7	29.25	28.06	28.17
06/12/2002	28.18	28.2	27.13	27.51
06/13/2002	27.4	28	27.23	27.57
06/14/2002	27.15	27.3	26.71	26.95
06/17/2002	26.96	28.15	26.95	27.97
06/18/2002	27.85	28.75	27.83	28.65
06/19/2002	28.38	28.93	28.19	28.19
06/20/2002	28.3	28.65	27.82	27.85
06/21/2002	27.05	27.7	27.05	27.57
06/24/2002	27.32	27.84	26.65	27.41
06/25/2002	27.31	27.8	26.67	26.68
06/26/2002	26	27.2	25.88	27.14
06/27/2002	27.03	27.5	26.5	27.45
06/28/2002	27.13	27.74	26.5	26.75
07/01/2002	26.75	27.1	26.43	26.54
07/02/2002	26.6	26.88	25.68	26.06
07/03/2002	26.17	26.55	25.5	26.15
07/05/2002	26.28	27.29	26.16	27.07
07/08/2002	27	27.2	26.54	26.73
07/09/2002	26.55	27	26.17	26.17
07/10/2002	26.62	26.62	25.55	25.62
07/11/2002	25.28	25.95	24.87	25.68
07/12/2002	25.91	26.3	25.21	25.53
07/15/2002	25.25	25.8	24.55	25.78
07/16/2002	25.76	25.76	24.74	25.08
07/17/2002	25.6	25.82	24.68	25.47
07/18/2002	25.47	26.15	25.01	25.04
07/19/2002	24.88	25.3	24.37	24.56
07/22/2002	24.5	25.05	23.5	23.61
07/23/2002	23.5	23.98	23.13	23.59
07/24/2002	23	24.68	22.92	24.63
07/25/2002	24.13	24.95	23.63	24.74
07/26/2002	24.62	24.99	23.95	24.59
07/29/2002	25.1	25.24	24.62	24.96
07/30/2002	24.9	25.75	24.32	25.43
07/31/2002	25.43	25.48	24.7	25.48
08/01/2002	25.4	25.77	24.55	24.55
08/02/2002	24.55	24.56	22.98	23.33
08/05/2002	23.19	23.35	22.03	22.14
08/06/2002	22	23.5	21.63	22.46
08/07/2002	22.62	23.25	22.26	23.18
08/08/2002	23.35	24.14	22.77	23.96
08/09/2002	23.97	24.58	23.7	24.09
08/12/2002	23.96	24.18	23.55	23.95
08/13/2002	23.45	24.32	23.39	23.39
08/14/2002	23.38	23.9	22.5	23.87
08/15/2002	23.87	24.36	23.37	23.7
08/16/2002	23.7	23.75	23.3	23.53
08/19/2002	23.57	24.3	23.49	24.17
08/20/2002	24.2	24.2	23.63	23.92
08/21/2002	24.25	24.46	23.77	24.25
08/22/2002	24.32	24.39	24	24.35
08/23/2002	24.32	24.32	23.74	23.81
08/26/2002	24	24.05	23.45	23.96
08/27/2002	24.25	24.78	24.03	24.63
08/28/2002	24.52	24.71	24.31	24.39
08/29/2002	24.3	24.64	24.09	24.34
08/30/2002	24.34	24.84	24.17	24.39
09/03/2002	23.93	24.03	22.9	22.98
09/04/2002	22.94	22.94	22.23	22.7
09/05/2002	22.57	22.57	22.13	22.35
09/06/2002	22.75	22.8	22.35	22.4
09/09/2002	22.4	23.2	21.8	23.14
09/10/2002	23.13	23.5	23.09	23.39
09/11/2002	24.15	24.19	23.5	23.56
09/12/2002	23.54	23.65	23.23	23.55
09/13/2002	23.13	23.13	22.42	22.79
09/16/2002	22.86	22.94	22.55	22.68
09/17/2002	22.92	23.03	22.08	22.18
09/18/2002	22.18	22.19	21.39	21.91
09/19/2002	21.63	22.6	21.43	21.89
09/20/2002	21.8	22.14	21.79	22.07
09/23/2002	21.9	22.03	21.7	21.86
09/24/2002	21.87	22.23	21.57	21.6
09/25/2002	21.85	22.65	21.8	22.54
09/26/2002	22.66	23.45	22.48	23.32
09/27/2002	23.33	23.38	22.55	22.64
09/30/2002	22.2	22.51	21.65	21.97
10/01/2002	22.33	23.25	21.77	23.18
10/02/2002	23.2	23.5	22.76	22.82
10/03/2002	22.83	23.17	22.62	22.75
10/04/2002	22.98	23.15	22.04	22.56
10/07/2002	22.56	23	21.81	21.96
10/08/2002	22.07	22.47	21.4	22.1
10/09/2002	21.56	21.9	21.05	21.21
10/10/2002	21.1	22.25	20.87	22.18
10/11/2002	22.5	23.25	22.5	23.07
10/14/2002	23.07	23.2	22.65	22.94
10/15/2002	23.85	24.37	23.68	24.37
10/16/2002	24.37	24.46	23.46	23.59
10/17/2002	24.38	24.69	23.96	24.25
10/18/2002	23.85	24.49	23.66	24.34
10/21/2002	24.21	25.91	24.04	25.86
10/22/2002	25.36	25.57	24.78	25.4
10/23/2002	25.3	25.54	24.9	25.5
10/24/2002	25.5	25.6	24.61	24.75
10/25/2002	24.73	25.12	24.2	25.04
10/28/2002	25.48	25.53	24.6	24.72
10/29/2002	24.54	24.8	24.05	24.62
10/30/2002	24.75	25.07	24.15	24.38
10/31/2002	24.5	24.68	23.88	24.09
11/01/2002	23.88	24.51	23.65	24.3
11/04/2002	24.63	25.57	24.43	24.69
11/05/2002	24.5	25.77	24.5	25.63
11/06/2002	25.63	26	25.13	25.78
11/07/2002	25.28	25.74	25.13	25.27
11/08/2002	25.44	25.7	25	25.5
11/11/2002	25.18	25.3	24.49	24.49
11/12/2002	24.49	25.48	24.32	25.05
11/13/2002	25.2	25.96	25.1	25.73
11/14/2002	25.98	26.64	25.91	26.43
11/15/2002	26.43	26.75	25.85	26.38
11/18/2002	26.44	26.5	26.03	26.39
11/19/2002	26.3	26.36	26.04	26.25
11/20/2002	26.25	26.5	25.8	26.12
11/21/2002	26.05	26.38	25.75	26.1
11/22/2002	26.1	26.36	25.95	25.98
11/25/2002	26.2	26.45	25.51	25.8
11/26/2002	25.38	25.44	24.53	24.59
11/27/2002	24.95	25.93	24.87	25.81
11/29/2002	25.73	26.28	25.7	26.07
12/02/2002	26.57	26.95	26.26	26.54
12/03/2002	26.13	26.59	26.03	26.28
12/04/2002	26.28	26.39	25.83	26.04
12/05/2002	26.07	26.3	25.93	26
12/06/2002	25.95	26.25	25.75	26.09
12/09/2002	25.93	25.93	25.49	25.57
12/10/2002	25.73	25.87	25.3	25.84
12/11/2002	25.88	26.07	25.65	25.85
12/12/2002	25.93	25.93	25.35	25.52
12/13/2002	25.32	25.35	24.93	25.07
12/16/2002	25.21	25.7	25.15	25.5
12/17/2002	25.28	25.73	25.18	25.24
12/18/2002	25.25	25.31	24.93	25.06
12/19/2002	25.03	25.17	24.68	24.88
12/20/2002	24.95	25.28	24.71	25.2
12/23/2002	25.07	25.07	24.69	24.86
12/24/2002	24.8	25.09	24.8	25
12/26/2002	25.05	25.69	25.03	25.23
12/27/2002	25.24	25.31	24.97	25.16
12/30/2002	25	25.23	24.66	25.23
12/31/2002	25.1	25.43	24.93	25.43

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2002 Historical Chart

Average

Low

High