EMR: Emerson Electric Co. Historical Data

2004 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 31.4851

CLOSE 31.4892

Low

LOW 28.11

High

HIGH 35.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	32.38	32.64	32.25	32.41
01/05/2004	32.53	32.82	32.48	32.81
01/06/2004	32.81	32.96	32.65	32.88
01/07/2004	32.88	33	32.63	33
01/08/2004	33	33.21	32.9	33.16
01/09/2004	33.05	33.19	32.7	32.8
01/12/2004	32.78	32.86	32.44	32.71
01/13/2004	32.8	32.94	32.38	32.52
01/14/2004	32.78	32.96	32.65	32.89
01/15/2004	33	33.69	32.96	33.69
01/16/2004	33.99	34.24	33.81	34.23
01/20/2004	34.23	34.32	33.5	33.69
01/21/2004	33.69	33.82	33.06	33.81
01/22/2004	33.61	33.63	32.61	33.02
01/23/2004	33.07	33.44	32.47	32.67
01/26/2004	32.55	32.95	32.29	32.92
01/27/2004	32.96	33.21	32.49	32.57
01/28/2004	32.4	32.9	31.78	31.96
01/29/2004	32.13	32.34	31.53	31.84
01/30/2004	31.77	31.99	31.32	31.95
02/02/2004	31.93	32.11	31.39	31.59
02/03/2004	31.2	31.71	30.93	31
02/04/2004	31	31.48	30.78	30.99
02/05/2004	31.07	32.15	31.06	31.76
02/06/2004	31.64	32.42	31.55	32.34
02/09/2004	32.34	32.35	31.85	31.96
02/10/2004	32.1	32.18	31.77	32.15
02/11/2004	31.96	32.68	31.66	32.46
02/12/2004	32.35	32.58	32.07	32.1
02/13/2004	32.2	32.53	31.77	31.87
02/17/2004	32.25	32.37	31.93	32.03
02/18/2004	31.98	32.07	31.55	31.82
02/19/2004	31.85	32.04	31.58	31.68
02/20/2004	31.75	31.82	31.38	31.64
02/23/2004	31.64	31.66	31.03	31.3
02/24/2004	31.25	31.27	30.67	30.94
02/25/2004	31	31.39	30.95	31.31
02/26/2004	31.31	31.36	31.19	31.31
02/27/2004	31.36	31.46	31.06	31.24
03/01/2004	31.43	31.86	31.41	31.68
03/02/2004	31.68	31.69	31.02	31.07
03/03/2004	31	31.12	30.86	31
03/04/2004	30.95	31.14	30.84	31.14
03/05/2004	31.14	31.63	30.96	31.53
03/08/2004	31.53	31.94	31.51	31.73
03/09/2004	31.75	32.1	31.54	31.73
03/10/2004	31.76	31.81	30.82	30.9
03/11/2004	30.6	30.8	29.88	29.91
03/12/2004	30.18	30.63	29.94	30.54
03/15/2004	30.35	30.68	30	30.32
03/16/2004	30.53	30.93	30.19	30.5
03/17/2004	30.55	31.24	30.52	31.12
03/18/2004	30.8	30.98	30.45	30.77
03/19/2004	30.5	30.55	30.18	30.2
03/22/2004	30.2	30.31	29.4	29.77
03/23/2004	29.82	30	29.61	29.86
03/24/2004	29.86	29.98	29.5	29.7
03/25/2004	29.9	30.18	29.49	30.1
03/26/2004	29.9	30.17	29.78	29.78
03/29/2004	29.9	30.49	29.88	30.14
03/30/2004	30.14	30.53	30.02	30.26
03/31/2004	30.26	30.3	29.82	29.96
04/01/2004	29.96	30.3	29.78	29.98
04/02/2004	30.26	30.7	29.59	30.39
04/05/2004	30.53	31.09	30.3	31.09
04/06/2004	30.88	31.55	30.85	31.16
04/07/2004	31.16	31.26	30.68	30.82
04/08/2004	31.13	31.19	30.48	30.62
04/12/2004	30.7	31.2	30.64	31.04
04/13/2004	31.31	31.31	30.38	30.6
04/14/2004	30.32	30.68	30.18	30.47
04/15/2004	30.63	30.82	30.28	30.55
04/16/2004	31	31.32	30.78	31.23
04/19/2004	31.15	31.23	30.68	30.96
04/20/2004	30.96	31.3	30.53	30.55
04/21/2004	30.55	31.07	30.47	30.82
04/22/2004	30.6	31.5	30.58	31.28
04/23/2004	30.95	31.17	30.6	31.04
04/26/2004	31.13	31.28	30.93	31.06
04/27/2004	31.06	31.53	30.85	31.25
04/28/2004	31.13	31.13	30.65	30.72
04/29/2004	30.7	31.1	29.95	30.34
04/30/2004	30.35	30.55	29.97	30.11
05/03/2004	30.24	30.55	30.1	30.26
05/04/2004	30.3	30.42	29.56	29.82
05/05/2004	29.8	29.84	29.24	29.68
05/06/2004	29.68	29.89	29.28	29.6
05/07/2004	29.32	29.66	29.08	29.14
05/10/2004	29.14	29.3	28.33	28.88
05/11/2004	28.75	29.03	28.65	29.01
05/12/2004	28.48	29.07	28.41	29.07
05/13/2004	29.05	29.06	28.61	28.74
05/14/2004	28.53	28.85	28.32	28.67
05/17/2004	28.3	28.59	28.11	28.28
05/18/2004	28.38	28.82	28.35	28.64
05/19/2004	28.98	29.32	28.71	28.71
05/20/2004	28.6	28.81	28.3	28.44
05/21/2004	28.65	29.05	28.57	28.84
05/24/2004	28.9	29.46	28.64	28.93
05/25/2004	28.99	29.86	28.66	29.75
05/26/2004	29.75	29.9	29.45	29.59
05/27/2004	29.71	29.99	29.53	29.73
05/28/2004	29.78	29.94	29.64	29.85
06/01/2004	29.77	29.97	29.63	29.86
06/02/2004	29.93	30.12	29.66	30.03
06/03/2004	29.99	30.19	29.89	29.89
06/04/2004	30.28	30.38	29.99	30.21
06/07/2004	30.31	30.49	30.16	30.38
06/08/2004	30.25	30.52	30.25	30.5
06/09/2004	30.5	30.62	30.11	30.13
06/10/2004	30.19	30.57	30.14	30.38
06/14/2004	30.4	30.57	30.04	30.19
06/15/2004	30.45	30.62	30.3	30.45
06/16/2004	30.57	30.59	30.35	30.5
06/17/2004	30.5	30.53	29.88	29.94
06/18/2004	29.85	29.9	29.37	29.39
06/21/2004	29.5	29.94	29.45	29.83
06/22/2004	30.03	30.18	29.88	30.1
06/23/2004	30.13	30.74	30.08	30.57
06/24/2004	30.64	30.85	30.57	30.77
06/25/2004	30.67	30.99	30.61	30.7
06/28/2004	30.82	31	30.63	30.77
06/29/2004	30.77	31.57	30.77	31.48
06/30/2004	31.45	31.87	31.2	31.78
07/01/2004	31.64	31.79	30.99	31.27
07/02/2004	31.19	31.39	30.93	31.27
07/06/2004	31	31.24	30.95	31.11
07/07/2004	31.11	31.38	31.04	31.11
07/08/2004	31.04	31.06	30.38	30.38
07/09/2004	30.45	30.93	30.45	30.78
07/12/2004	30.79	30.88	30.39	30.69
07/13/2004	30.31	30.75	30.18	30.31
07/14/2004	30.1	30.43	29.95	30.2
07/15/2004	30.17	30.62	30.17	30.38
07/16/2004	30.6	30.73	30.4	30.65
07/19/2004	30.41	30.42	29.88	30.32
07/20/2004	30.3	30.62	30.17	30.54
07/21/2004	30.57	30.95	30.22	30.22
07/22/2004	30.03	30.18	29.5	29.93
07/23/2004	29.76	29.96	29.53	29.74
07/26/2004	29.74	29.84	29.29	29.54
07/27/2004	29.56	30.3	29.41	30.22
07/28/2004	30.2	30.37	29.84	30.05
07/29/2004	30.07	30.55	30	30.39
07/30/2004	30.3	30.65	30.15	30.35
08/02/2004	30.37	30.55	30.04	30.4
08/03/2004	31.28	31.68	31.15	31.35
08/04/2004	31.39	31.43	30.65	31.13
08/05/2004	31.17	31.32	30.65	30.65
08/06/2004	30.45	30.54	30.07	30.25
08/09/2004	30.32	30.66	30.11	30.31
08/10/2004	30.54	30.64	30.36	30.63
08/11/2004	30.31	30.38	29.96	30.28
08/12/2004	30.29	30.29	29.67	29.86
08/13/2004	29.87	30.18	29.73	30.14
08/16/2004	30.15	30.75	30.09	30.62
08/17/2004	30.75	31	30.73	30.81
08/18/2004	30.81	31.24	30.75	31.21
08/19/2004	31.01	31.24	30.63	30.85
08/20/2004	30.8	30.89	30.24	30.8
08/23/2004	30.93	31.11	30.75	30.91
08/24/2004	30.95	31.17	30.7	30.91
08/25/2004	30.91	31.17	30.66	31.09
08/26/2004	31.09	31.35	31	31.28
08/27/2004	31.28	31.28	30.87	31.09
08/30/2004	31.09	31.2	30.94	30.94
08/31/2004	31.04	31.18	30.91	31.13
09/01/2004	31.14	31.32	30.75	31.03
09/02/2004	31.07	31.25	30.88	31.25
09/03/2004	31.25	31.3	31	31.17
09/07/2004	31.27	31.69	31.27	31.6
09/08/2004	31.5	31.64	31.28	31.38
09/09/2004	31.45	31.46	31.09	31.25
09/10/2004	31.34	31.87	31.25	31.84
09/13/2004	31.8	32.12	31.57	32.01
09/14/2004	32.01	32.01	31.59	31.72
09/15/2004	31.6	31.67	31.18	31.23
09/16/2004	31.3	31.51	31.24	31.35
09/17/2004	31.43	31.6	31.24	31.37
09/20/2004	31.3	31.46	31.15	31.31
09/21/2004	31.42	31.68	31.29	31.62
09/22/2004	31.59	31.65	31.13	31.25
09/23/2004	31.25	31.3	31.06	31.07
09/24/2004	31.11	31.23	31	31
09/27/2004	31	31	30.56	30.67
09/28/2004	30.7	31.11	30.55	31.05
09/29/2004	30.85	31.12	30.85	31.09
09/30/2004	31.09	31.17	30.75	30.95
10/01/2004	31.03	32	30.93	31.95
10/04/2004	32	32.17	31.77	31.92
10/05/2004	31.82	31.92	31.34	31.42
10/06/2004	31.5	31.9	31.34	31.88
10/07/2004	31.75	31.93	31.56	31.56
10/08/2004	31.45	31.69	31.19	31.47
10/11/2004	31.44	31.78	31.43	31.48
10/12/2004	31.42	31.63	31.13	31.54
10/13/2004	31.69	31.84	31.1	31.35
10/14/2004	31.26	31.35	30.99	31.05
10/15/2004	31.25	31.63	31.16	31.47
10/18/2004	31.35	31.71	31.07	31.53
10/19/2004	31.53	31.71	31	31
10/20/2004	30.96	31.16	30.61	31.02
10/21/2004	31.01	31.38	30.74	31.31
10/22/2004	31.31	31.4	31	31.06
10/25/2004	30.98	31.2	30.71	31.11
10/26/2004	31.13	31.61	31.08	31.61
10/27/2004	31.69	32.55	31.69	32.35
10/28/2004	32.5	32.5	31.8	32.01
10/29/2004	31.85	32.27	31.85	32.03
11/01/2004	32.1	32.52	31.95	32.14
11/02/2004	32.74	32.95	32.45	32.77
11/03/2004	33.14	33.56	32.96	33.18
11/04/2004	33.15	34.2	33.09	34.05
11/05/2004	34.13	34.25	33.52	33.71
11/08/2004	33.71	34.07	33.56	33.96
11/09/2004	33.7	33.84	33.33	33.6
11/10/2004	33.78	34	33.64	33.74
11/11/2004	33.75	34.17	33.57	34.05
11/12/2004	33.8	34.31	33.66	34.31
11/15/2004	34.25	34.34	33.8	34.02
11/16/2004	34.02	34.19	33.84	34.03
11/17/2004	34.1	34.48	33.57	33.74
11/18/2004	33.65	34.05	33.55	34.02
11/19/2004	34.05	34.11	33.64	33.67
11/22/2004	33.67	34.13	33.5	34.07
11/23/2004	34.18	34.32	33.75	34.02
11/24/2004	33.88	34.2	33.57	33.84
11/26/2004	33.95	33.95	33.52	33.69
11/29/2004	33.74	33.92	33.13	33.63
11/30/2004	33.5	33.79	33.31	33.41
12/01/2004	33.3	33.99	33.16	33.98
12/02/2004	33.93	33.99	33.63	33.78
12/03/2004	34	34.29	33.78	34.03
12/06/2004	34	34.93	33.86	34.48
12/07/2004	34.5	34.79	34.13	34.13
12/08/2004	34.28	34.68	34.14	34.31
12/09/2004	34.1	34.45	33.76	34.34
12/10/2004	34.32	34.54	34.15	34.16
12/13/2004	34.49	34.82	34.18	34.71
12/14/2004	34.57	34.9	34.55	34.6
12/15/2004	34.48	35	34.42	34.9
12/16/2004	34.82	35.25	34.77	35.02
12/17/2004	34.88	35.37	34.88	35.05
12/20/2004	35.13	35.18	34.53	34.82
12/21/2004	35.05	35.24	34.85	35.22
12/22/2004	35.28	35.44	34.9	34.9
12/23/2004	35	35.14	34.86	34.88
12/27/2004	34.94	35.12	34.62	34.62
12/28/2004	34.5	34.99	34.47	34.9
12/29/2004	34.93	35.13	34.9	34.92
12/30/2004	35	35.23	34.94	35.12
12/31/2004	35.12	35.29	35	35.05

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2004 Historical Chart

Average

Low

High