EMR: Emerson Electric Co. Historical Data

2005 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 33.9741

CLOSE 33.9553

Low

LOW 30.35

High

HIGH 38.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	35.1	35.1	34.28	34.35
01/04/2005	34.43	34.49	33.93	33.95
01/05/2005	33.93	34.11	33.63	33.64
01/06/2005	33.6	34.23	33.55	33.87
01/07/2005	33.88	33.96	33.3	33.57
01/10/2005	33.55	33.84	33.35	33.64
01/11/2005	34	34.34	33.9	33.92
01/12/2005	33.85	33.89	33.15	33.8
01/13/2005	33.81	33.81	33.25	33.39
01/14/2005	33.5	34.04	33.49	33.91
01/18/2005	33.7	34.2	33.45	34.07
01/19/2005	34.12	34.12	33.62	33.66
01/20/2005	33.59	33.6	33	33.02
01/21/2005	32.89	33.11	32.6	32.6
01/24/2005	32.68	32.92	32.42	32.55
01/25/2005	32.66	33.1	32.56	33
01/26/2005	33.07	33.29	32.96	33.07
01/27/2005	32.75	33.03	32.46	32.83
01/28/2005	32.94	33.16	32.65	32.7
01/31/2005	33.05	33.71	32.98	33.62
02/01/2005	33.62	34.41	33.31	34.2
02/02/2005	34.21	34.3	33.86	34.04
02/03/2005	34	34.28	33.95	34.25
02/04/2005	34.12	34.5	34.07	34.37
02/07/2005	34.35	34.48	34.14	34.16
02/08/2005	34.07	34.61	34.04	34.35
02/09/2005	34.24	34.24	33.66	33.83
02/10/2005	33.94	34.06	33.77	33.87
02/11/2005	33.87	34.27	33.78	34.12
02/14/2005	34.13	34.26	33.81	33.91
02/15/2005	33.92	34.22	33.81	34
02/16/2005	33.95	34.34	33.73	34.09
02/17/2005	34	34.07	33.46	33.48
02/18/2005	33.57	33.68	33.35	33.46
02/22/2005	33.52	33.62	32.7	32.77
02/23/2005	32.84	33.08	32.75	32.75
02/24/2005	32.83	33.28	32.69	33.22
02/25/2005	33.12	33.49	32.96	33.36
02/28/2005	33.38	33.68	33.04	33.16
03/01/2005	33.23	33.45	32.99	33.05
03/02/2005	32.95	33.27	32.71	33.12
03/03/2005	33.13	33.3	32.98	33.01
03/04/2005	33.3	33.56	33.13	33.43
03/07/2005	33.55	34.06	33.55	33.72
03/08/2005	33.73	33.92	33.59	33.77
03/09/2005	33.77	33.99	33.59	33.61
03/10/2005	33.46	34	33.44	33.75
03/11/2005	33.73	33.96	33.5	33.59
03/14/2005	33.61	34.15	33.61	33.99
03/15/2005	33.99	34.16	33.45	33.45
03/16/2005	33.34	33.44	32.95	33.07
03/17/2005	33.25	33.41	32.96	33.19
03/18/2005	33.19	33.25	32.82	33.01
03/21/2005	33.01	33.5	32.99	33.36
03/22/2005	33.42	33.75	33.18	33.2
03/23/2005	33.18	33.38	32.91	32.96
03/24/2005	33.03	33.37	33	33.1
03/28/2005	33.11	33.32	33	33.01
03/29/2005	32.76	32.94	31.96	32.11
03/30/2005	32.24	32.67	32.03	32.44
03/31/2005	32.57	32.89	32.31	32.46
04/01/2005	32.55	32.79	31.77	31.98
04/04/2005	32.05	32.16	31.71	31.87
04/05/2005	32.05	32.68	32.02	32.6
04/06/2005	32.72	32.85	32.17	32.32
04/07/2005	32.44	33.28	32.44	33.07
04/08/2005	33.19	33.22	32.6	32.63
04/11/2005	32.63	32.79	32.45	32.62
04/12/2005	32.52	32.84	32.1	32.67
04/13/2005	32.67	32.77	32.18	32.24
04/14/2005	32.25	32.3	31.7	31.84
04/15/2005	31.8	31.84	31.14	31.24
04/18/2005	31.36	31.52	31.07	31.31
04/19/2005	31.34	31.71	31.27	31.59
04/20/2005	31.68	32.02	31.34	31.36
04/21/2005	31.78	32.6	31.53	32.34
04/22/2005	32.34	32.5	31.79	32.09
04/25/2005	32.38	32.75	32.16	32.3
04/26/2005	32.3	32.31	31.39	31.6
04/27/2005	31.48	31.6	31.14	31.44
04/28/2005	31.15	31.28	30.35	30.68
04/29/2005	30.88	31.55	30.68	31.34
05/02/2005	31.55	32	31.51	32
05/03/2005	32.21	33	32.01	32.95
05/04/2005	33.1	33.5	33.03	33.5
05/05/2005	33.5	33.85	33.1	33.31
05/06/2005	33.44	33.64	33.21	33.43
05/09/2005	33.3	33.69	33.28	33.69
05/10/2005	33.5	33.54	33.15	33.27
05/11/2005	33.06	33.35	32.92	33.29
05/12/2005	33.25	33.44	32.88	33.02
05/13/2005	33.02	33.19	32.5	32.7
05/16/2005	32.9	33.25	32.84	33.17
05/17/2005	32.94	33.36	32.84	33.32
05/18/2005	33.5	34.06	33.39	33.92
05/19/2005	34.12	34.13	33.6	33.9
05/20/2005	33.9	33.94	33.53	33.71
05/23/2005	33.8	34.31	33.7	34
05/24/2005	33.96	34.09	33.81	33.9
05/25/2005	33.7	33.9	33.2	33.29
05/26/2005	33.39	33.6	33.3	33.5
05/27/2005	33.5	33.64	33.48	33.57
05/31/2005	33.35	33.43	33.16	33.24
06/01/2005	33.19	33.61	33.19	33.52
06/02/2005	33.51	33.6	33.32	33.46
06/03/2005	33.32	33.59	33.09	33.12
06/06/2005	32.99	33.36	32.97	33.27
06/07/2005	33.45	33.66	32.78	32.8
06/08/2005	32.88	33.2	32.66	32.69
06/09/2005	32.55	32.9	32.5	32.73
06/10/2005	32.73	32.95	32.27	32.49
06/13/2005	32.52	32.89	32.46	32.52
06/14/2005	32.44	32.81	32.42	32.55
06/15/2005	32.65	32.68	32.32	32.6
06/16/2005	32.59	33	32.52	32.74
06/17/2005	33.23	33.25	32.55	33
06/20/2005	32.76	32.89	32.5	32.53
06/21/2005	32.53	32.68	32.45	32.56
06/22/2005	32.56	32.75	32.5	32.64
06/23/2005	32.63	32.74	32	32.06
06/24/2005	32.06	32.06	31.63	31.66
06/27/2005	31.66	31.77	31.46	31.59
06/28/2005	31.61	32.26	31.53	32.15
06/29/2005	32.23	32.27	31.8	31.84
06/30/2005	31.63	31.71	31.26	31.32
07/01/2005	31.3	31.57	31.25	31.37
07/05/2005	31.39	31.84	31.27	31.66
07/06/2005	31.66	31.67	31.17	31.17
07/07/2005	30.85	31.45	30.74	31.39
07/08/2005	31.6	31.97	31.5	31.92
07/11/2005	31.98	32.2	31.82	31.97
07/12/2005	31.96	32.05	31.5	31.7
07/13/2005	31.75	31.92	31.73	31.82
07/14/2005	32.03	32.25	31.96	32.05
07/15/2005	32.06	32.23	31.84	32.13
07/18/2005	32.04	32.32	32.02	32.04
07/19/2005	32.17	32.66	32.17	32.43
07/20/2005	32.32	32.93	32.14	32.87
07/21/2005	32.8	33.07	32.68	32.71
07/22/2005	32.73	32.86	32.61	32.81
07/25/2005	32.8	32.99	32.57	32.59
07/26/2005	32.59	33.1	32.59	32.93
07/27/2005	32.93	33.25	32.81	33.23
07/28/2005	33.23	33.5	33.17	33.38
07/29/2005	33.05	33.31	32.85	32.9
08/01/2005	32.9	33.13	32.73	32.9
08/02/2005	34	34.85	33.68	34
08/03/2005	33.82	34.34	33.7	34.09
08/04/2005	33.86	34.37	33.82	34.03
08/05/2005	33.83	33.99	33.71	33.85
08/08/2005	34	34.18	33.88	33.95
08/09/2005	34.13	34.4	34.1	34.24
08/10/2005	34.38	34.41	33.82	34
08/11/2005	34.12	34.54	34	34.51
08/12/2005	34.4	34.57	34.27	34.28
08/15/2005	34.28	34.32	34.11	34.25
08/16/2005	34.16	34.18	33.68	33.72
08/17/2005	33.75	33.79	33.4	33.5
08/18/2005	33.5	33.58	33.39	33.5
08/19/2005	33.78	33.94	33.61	33.73
08/22/2005	33.85	34.23	33.73	33.98
08/23/2005	34.02	34.15	33.57	33.68
08/24/2005	33.5	33.53	33	33.13
08/25/2005	33.3	33.53	33.25	33.5
08/26/2005	33.4	33.5	33.21	33.32
08/29/2005	33.13	33.57	33.1	33.48
08/30/2005	33.32	33.32	32.84	33.03
08/31/2005	33.13	33.64	32.82	33.64
09/01/2005	33.75	33.82	33.43	33.66
09/02/2005	33.71	33.92	33.45	33.59
09/06/2005	33.89	34.21	33.88	34.05
09/07/2005	33.96	34.1	33.8	34.05
09/08/2005	34.39	34.4	33.93	33.96
09/09/2005	33.98	34.24	33.94	34.07
09/12/2005	34.17	34.23	34	34.12
09/13/2005	34.13	34.13	33.73	33.82
09/14/2005	33.99	34.05	33.7	33.76
09/15/2005	33.88	33.89	33.13	33.25
09/16/2005	33.55	33.99	33.5	33.65
09/19/2005	33.95	34	33.39	33.62
09/20/2005	33.81	34.37	33.75	34.1
09/21/2005	33.88	33.93	33.38	33.54
09/22/2005	33.64	34.03	33.53	33.88
09/23/2005	34.03	34.98	34.01	34.81
09/26/2005	35	35.06	34.75	34.81
09/27/2005	34.98	35.21	34.87	35.1
09/28/2005	35.35	35.8	35.1	35.61
09/29/2005	35.4	36.02	35.15	35.94
09/30/2005	35.75	35.99	35.64	35.9
10/03/2005	35.88	35.9	35.62	35.88
10/04/2005	35.93	36.05	35.26	35.35
10/05/2005	35.3	35.45	34.9	34.94
10/06/2005	35.06	35.55	34.85	35.2
10/07/2005	35.31	35.35	34.89	34.96
10/10/2005	34.85	34.99	34.57	34.67
10/11/2005	34.67	34.78	34.42	34.5
10/12/2005	34.5	34.86	34	34.3
10/13/2005	34.32	34.38	34	34.32
10/14/2005	34.34	34.85	34.19	34.73
10/17/2005	34.75	34.78	34.17	34.49
10/18/2005	34.33	34.46	33.91	34.16
10/19/2005	33.89	34.76	33.37	34.75
10/20/2005	34.68	35	34.17	34.31
10/21/2005	34.43	34.55	33.67	34.32
10/24/2005	34.32	35.02	34.31	34.88
10/25/2005	34.75	35	34.67	34.95
10/26/2005	34.85	35.25	34.64	34.65
10/27/2005	34.65	34.65	33.96	33.96
10/28/2005	34.06	34.39	33.73	34.3
10/31/2005	34.57	34.97	34.42	34.78
11/01/2005	34.75	35.39	34.69	35.12
11/02/2005	35.12	35.38	34.85	35.3
11/03/2005	35.33	35.5	35.18	35.25
11/04/2005	35.25	35.33	35.14	35.3
11/07/2005	35.5	35.62	35.38	35.55
11/08/2005	35.32	35.66	35.28	35.52
11/09/2005	35.36	35.52	35.12	35.21
11/10/2005	35.3	35.74	35.11	35.71
11/11/2005	35.75	35.92	35.7	35.78
11/14/2005	35.78	36.07	35.57	35.87
11/15/2005	35.86	36.22	35.85	35.88
11/16/2005	35.9	36.02	35.77	35.95
11/17/2005	36.07	36.45	36	36.45
11/18/2005	36.7	36.7	36.14	36.25
11/21/2005	36.15	36.44	36	36.43
11/22/2005	36.5	36.68	36.21	36.61
11/23/2005	36.5	36.74	36.4	36.61
11/25/2005	36.6	36.7	36.48	36.5
11/28/2005	36.55	37.2	36.52	37.15
11/29/2005	37.45	37.85	37.28	37.79
11/30/2005	37.75	38	37.69	37.81
12/01/2005	37.93	38.77	37.87	38.62
12/02/2005	38.6	38.74	38.38	38.65
12/05/2005	38.53	38.59	38.39	38.5
12/06/2005	38.65	38.75	38.49	38.61
12/07/2005	38.4	38.46	38.2	38.3
12/08/2005	38.35	38.54	38.15	38.31
12/09/2005	38.57	38.7	38.07	38.11
12/12/2005	38.48	38.5	38.13	38.29
12/13/2005	38.24	38.75	38.13	38.69
12/14/2005	38.77	38.92	38.46	38.7
12/15/2005	38.71	38.71	37.77	37.9
12/16/2005	37.9	38.07	37.76	37.76
12/19/2005	37.98	38.02	37.68	37.73
12/20/2005	37.75	37.98	37.65	37.69
12/21/2005	37.9	38.03	37.7	37.77
12/22/2005	37.93	38.26	37.76	38.19
12/23/2005	38.3	38.45	38.19	38.38
12/27/2005	38.48	38.74	37.87	37.89
12/28/2005	38	38.07	37.72	37.88
12/29/2005	37.95	38	37.65	37.71
12/30/2005	37.53	37.59	37.32	37.35

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2005 Historical Chart

Average

Low

High