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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3987
CLOSE 26.43

Low

LOW 21.89

High

HIGH 32.5
DATEOPENHIGHLOWCLOSE
01/02/200325.5326.2825.4126.24
01/03/200326.226.2125.7126.1
01/06/200326.126.525.9826.36
01/07/200326.2326.3426.0226.12
01/08/200326.326.425.5225.71
01/09/200325.7726.1925.7325.99
01/10/200325.992625.525.69
01/13/200325.826.1225.5525.82
01/14/200325.9526.1525.725.93
01/15/200326.0526.1225.525.68
01/16/200325.682625.3225.43
01/17/200325.0525.482525.21
01/21/200325.2525.2824.624.63
01/22/200324.6324.6323.9124
01/23/200324.1324.4723.7724.43
01/24/200324.4324.4423.4623.63
01/27/200323.1323.6423.1323.43
01/28/200323.523.6923.2223.64
01/29/200323.3123.9322.8523.82
01/30/200323.723.752323.09
01/31/20032323.7122.9623.46
02/03/200323.5423.6323.2723.52
02/04/200323.423.7923.1223.56
02/05/200323.824.0523.3823.52
02/06/200323.2823.4522.7922.88
02/07/200322.942322.5222.88
02/10/200322.8823.1822.5223.07
02/11/200323.223.4522.8222.91
02/12/20032323.1222.8122.94
02/13/200322.9522.9522.4522.69
02/14/200322.6322.9822.3522.98
02/18/200322.9823.7922.9823.79
02/19/200323.7923.7923.3223.54
02/20/200323.8823.9823.3523.53
02/21/200323.623.9823.3423.98
02/24/200323.8523.8623.4223.43
02/25/200323.1523.752323.7
02/26/200323.7123.9223.5723.65
02/27/200323.6524.0123.5523.71
02/28/200323.8423.8823.323.54
03/03/200323.7423.9423.3823.43
03/04/200323.323.422.9722.98
03/05/200323.0723.3722.9623.29
03/06/200322.8623.0722.6322.68
03/07/200322.6923.6122.5223.46
03/10/200323.123.1422.6222.69
03/11/200322.6922.9822.1622.24
03/12/200322.122.4321.8922.21
03/13/200322.6323.3822.4623.38
03/14/200323.423.6823.123.25
03/17/200323.2824.5223.224.49
03/18/200324.2524.5524.1324.37
03/19/200324.2524.6923.9224.64
03/20/200324.3824.5123.7324.44
03/21/200324.8225.2424.1825.24
03/24/200324.6524.8523.924.18
03/25/200324.1824.3623.824.23
03/26/200324.2324.2323.7424.02
03/27/200323.823.9623.4823.82
03/28/200323.623.6322.9823.14
03/31/200322.7522.9622.4322.68
04/01/200322.7123.222.6823.07
04/02/200323.4824.123.323.99
04/03/200324.124.2123.7324
04/04/200323.9424.0323.5723.82
04/07/200323.9124.3923.7323.79
04/08/200323.723.7923.4323.73
04/09/200324.2224.2223.323.39
04/10/200323.623.723.2823.7
04/11/200323.8224.0823.4823.54
04/14/200323.752423.6923.96
04/15/200323.9624.223.7824.16
04/16/200324.2324.3323.7123.71
04/17/200323.7124.4623.7124.43
04/21/200324.4324.624.1824.43
04/22/200324.425.0324.1624.96
04/23/200324.9625.2424.8225.19
04/24/200325.1925.4624.9325.36
04/25/200325.4325.5724.7824.88
04/28/200325.0325.4124.8525.28
04/29/200325.1525.2824.8225.21
04/30/200325.2125.5124.825.35
05/01/200325.2525.2524.6525.11
05/02/200325.1125.724.9625.66
05/05/200325.7925.8825.225.57
05/06/200325.5326.1825.3826.03
05/07/200325.3826.0724.2524.6
05/08/200324.224.523.6924.07
05/09/200324.4524.8924.2824.64
05/12/200324.4524.924.3624.85
05/13/200324.8624.9424.5224.79
05/14/200324.5724.62424.25
05/15/200324.224.6324.1824.4
05/16/200324.424.7824.3224.32
05/19/200324.3224.4624.224.24
05/20/200324.4824.624.1124.33
05/21/200324.324.8224.0724.46
05/22/200324.4624.8524.4124.8
05/23/200324.7524.9624.5624.8
05/27/200324.8125.4824.5925.45
05/28/200325.5725.8225.5525.6
05/29/200325.625.725.1225.34
05/30/200325.526.1525.4326.15
06/02/200326.2426.6826.1726.27
06/03/200326.6826.8226.3426.7
06/04/200326.5527.126.526.99
06/05/200326.8527.2426.8127.18
06/06/200327.2927.6327.0427.21
06/09/200327.1627.3426.826.8
06/10/200326.8226.9226.626.79
06/11/200326.8527.1126.6827.11
06/12/200327.2327.2326.5926.86
06/13/200326.8726.8726.0526.25
06/16/200326.0726.7125.9826.71
06/17/200326.926.926.2526.61
06/18/200326.6126.9826.5626.8
06/19/200326.7627.0326.5626.68
06/20/200326.826.9326.5726.65
06/23/200326.5326.5526.0726.25
06/24/200326.2826.4426.226.24
06/25/200326.2126.4425.9225.94
06/26/200326.0726.2525.7526.16
06/27/200326.226.2825.625.72
06/30/200325.7225.9125.3525.55
07/01/200325.225.724.8325.61
07/02/200325.6125.9925.525.99
07/03/200325.7526.1125.6925.92
07/07/200326.1326.642626.49
07/08/200326.3826.8226.3826.66
07/09/200326.6626.6826.1326.4
07/10/200326.226.2525.8425.97
07/11/200326.0326.5725.9826.41
07/14/200326.7426.8526.3326.38
07/15/200326.3826.5325.9626.16
07/16/200326.1826.2925.525.7
07/17/200325.5325.9425.525.74
07/18/200325.7525.9925.6325.78
07/21/200325.7525.7525.1825.24
07/22/200325.1825.6724.9525.27
07/23/200325.525.5725.2725.57
07/24/200325.7526.2625.625.8
07/25/200325.9326.3825.6126.25
07/28/200326.5526.6626.2926.42
07/29/200326.4326.5526.1726.32
07/30/200326.3926.5726.126.32
07/31/200326.6327.1926.5526.85
08/01/200326.8527.126.5526.73
08/04/200326.6326.9326.3926.91
08/05/200326.5926.8626.0726.15
08/06/20032626.3725.4325.96
08/07/20032626.0325.5325.85
08/08/200325.962625.5725.98
08/11/200326.0326.1525.7625.91
08/12/200326.0326.2825.7826.24
08/13/200326.0926.2325.9525.95
08/14/200325.9526.4325.8926.24
08/15/200326.2326.8226.1426.6
08/18/200326.4826.726.3526.42
08/19/200326.526.926.4526.9
08/20/200326.6827.226.6626.95
08/21/200326.9527.5826.9527.23
08/22/200327.3827.727.2727.29
08/25/200327.2527.3226.8227.03
08/26/20032727.0226.6327.02
08/27/200326.8827.0626.7526.93
08/28/200327.0527.2426.8827.23
08/29/200327.1527.9427.1327.88
09/02/200327.8828.4427.8828.39
09/03/200328.3928.4627.7627.93
09/04/200327.9328.1627.7428
09/05/200327.728.0727.5727.91
09/08/200327.928.2527.8228.1
09/09/200328.128.1927.8927.92
09/10/200327.9327.9327.227.23
09/11/200327.3527.4527.1327.19
09/12/200327.1927.4426.7927.35
09/15/200327.3527.527.2827.34
09/16/200327.3827.7527.3527.75
09/17/200327.7527.8527.4627.48
09/18/200327.5727.7727.527.75
09/19/200327.8727.8927.527.77
09/22/200327.5527.6627.1427.38
09/23/200327.427.4326.9627.43
09/24/200327.3927.4326.9327
09/25/200327.127.2126.726.74
09/26/200326.7426.7426.4426.5
09/29/200326.5426.8526.3726.62
09/30/200326.3526.4925.926.32
10/01/200326.3226.5726.0926.52
10/02/200326.5226.6326.2126.37
10/03/200326.7527.0626.6126.68
10/06/200326.6826.7426.5426.63
10/07/200326.6326.826.4126.8
10/08/200327.6327.6727.3127.53
10/09/200327.5327.9627.5227.68
10/10/200327.4327.7727.327.43
10/13/200327.4527.6527.4127.63
10/14/200327.727.8627.4527.82
10/15/200327.8227.9527.627.93
10/16/200327.9327.9327.5327.59
10/17/200327.627.7627.0727.28
10/20/200327.2827.727.2627.68
10/21/200327.6828.0927.6827.8
10/22/200327.5727.6827.4527.52
10/23/200327.4827.527.2727.42
10/24/200327.4227.4226.9827.32
10/27/200327.3227.5227.1827.22
10/28/200327.1928.0327.0828.03
10/29/200327.928.0927.7327.81
10/30/200327.8128.2827.8128.16
10/31/200328.1628.4828.0928.38
11/03/200328.528.8628.3528.82
11/04/200328.8529.9128.829.67
11/05/200329.6530.0329.6329.94
11/06/200329.9830.1929.8530.14
11/07/200330.3830.3829.8930.19
11/10/200330.1130.2630.0230.07
11/11/200329.973029.6829.88
11/12/200329.7330.2529.7330.25
11/13/200330.2530.253030.02
11/14/200330.0430.453030.13
11/17/2003303029.6229.9
11/18/200329.9830.0729.4129.52
11/19/200329.4629.8729.3529.82
11/20/200329.5729.9829.3729.59
11/21/200329.5729.6229.329.46
11/24/200329.6529.9229.5329.91
11/25/200329.9830.5629.830.36
11/26/200330.430.4329.9330.32
11/28/200330.2830.5730.0530.52
12/01/200330.4331.1430.3631.03
12/02/200330.8931.0730.7930.96
12/03/200330.9931.7430.8931.39
12/04/200331.2531.7331.1631.34
12/05/200331.2131.9331.1931.45
12/08/200331.2831.6731.2531.67
12/09/200331.7131.8531.4631.49
12/10/200331.6231.7531.0931.32
12/11/200331.2731.531.231.46
12/12/200331.4231.4831.231.33
12/15/200331.532.1431.1531.23
12/16/200331.2231.9531.1331.83
12/17/200331.831.831.2431.5
12/18/200331.532.2431.4632.19
12/19/200332.3832.532.132.48
12/22/200332.3832.4932.1532.32
12/23/200332.332.4631.8332.05
12/24/200332.0532.0531.7331.85
12/26/200331.8632.0431.8531.89
12/29/200331.932.3431.7632.34
12/30/200332.332.532.2332.41
12/31/200332.232.4832.1432.38