EMR: Emerson Electric Co. Historical Data

2006 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 41.3934

CLOSE 41.3791

Low

LOW 36.78

High

HIGH 45.21

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	37.53	37.68	36.78	37.57
01/04/2006	37.67	38.21	37.62	37.62
01/05/2006	37.62	37.81	37.42	37.54
01/06/2006	37.82	38.57	37.82	38.17
01/09/2006	38.15	38.66	38	38.63
01/10/2006	38.63	39.3	38.54	39.25
01/11/2006	39.25	39.3	38.97	39.1
01/12/2006	39.11	39.16	38.72	39.1
01/13/2006	39.25	39.61	39.15	39.36
01/17/2006	39.36	39.46	38.98	38.98
01/18/2006	39	39.57	38.86	39.1
01/19/2006	39.12	39.87	38.95	39.55
01/20/2006	39.89	39.89	38.74	38.79
01/23/2006	38.86	38.89	38.24	38.44
01/24/2006	38.65	38.94	38.44	38.6
01/25/2006	38.86	39.32	38.77	39.1
01/26/2006	39.16	39.22	38.75	38.81
01/27/2006	38.75	39.04	38.72	38.96
01/30/2006	38.53	39.07	38.53	38.6
01/31/2006	38.47	38.92	37.98	38.73
02/01/2006	38.65	39.24	38.59	39.2
02/02/2006	39.07	39.32	38.47	38.7
02/03/2006	38.45	39.05	38.45	38.68
02/06/2006	38.5	39.06	38.41	38.44
02/07/2006	41.2	41.38	39.45	39.48
02/08/2006	40.13	40.16	39.84	40
02/09/2006	40	41.3	39.89	41.04
02/10/2006	41.07	41.59	41.05	41.43
02/13/2006	41.87	41.87	41.16	41.5
02/14/2006	41.5	42.34	41.49	42.16
02/15/2006	41.54	42.22	41.54	41.93
02/16/2006	41.43	41.7	41.14	41.38
02/17/2006	41.2	41.32	40.94	40.95
02/21/2006	40.95	41.33	40.66	40.98
02/22/2006	41.46	41.94	41.15	41.71
02/23/2006	41.7	41.76	41.44	41.58
02/24/2006	41.5	41.69	41.18	41.4
02/27/2006	41.53	41.95	41.52	41.64
02/28/2006	41.19	41.77	40.77	40.91
03/01/2006	40.91	42.1	40.9	42.03
03/02/2006	42.03	42.12	41.49	41.7
03/03/2006	41.4	42.38	41.4	41.71
03/06/2006	41.63	42.07	41.34	41.43
03/07/2006	41.43	42.03	41.43	41.8
03/08/2006	41.8	42.07	41.21	41.56
03/09/2006	41.56	42.23	41.51	41.91
03/10/2006	42	42.5	41.94	42.25
03/13/2006	42.32	42.38	42.03	42.21
03/14/2006	42.24	42.83	42.22	42.71
03/15/2006	42.6	42.77	42.27	42.66
03/16/2006	42.74	42.77	42.32	42.54
03/17/2006	42.8	43.02	42.7	42.84
03/20/2006	42.84	42.99	42.64	42.82
03/21/2006	42.75	42.89	42.35	42.39
03/22/2006	42.39	42.85	42.34	42.78
03/23/2006	42.63	42.67	42.23	42.37
03/24/2006	42.28	42.75	42.11	42.66
03/27/2006	42.66	42.66	42.23	42.29
03/28/2006	42.3	42.85	42.24	42.55
03/29/2006	42.55	42.95	42.41	42.56
03/30/2006	42.4	42.64	41.66	41.95
03/31/2006	41.9	42.23	41.75	41.82
04/03/2006	42.25	42.51	41.8	41.8
04/04/2006	41.82	41.9	41.4	41.57
04/05/2006	41.5	41.82	41.37	41.46
04/06/2006	41.55	41.7	41.35	41.4
04/07/2006	41.55	41.75	40.71	40.81
04/10/2006	40.84	40.92	40.53	40.63
04/11/2006	40.57	40.77	40.44	40.57
04/12/2006	40.64	40.95	40.53	40.67
04/13/2006	40.55	40.84	40.4	40.64
04/17/2006	40.64	40.95	40.43	40.48
04/18/2006	40.4	41.73	40.15	41.68
04/19/2006	41.51	42.69	41.51	42.57
04/20/2006	42.69	43.16	42.56	42.82
04/21/2006	43.27	43.35	42.96	43.14
04/24/2006	43.13	43.3	42.95	42.96
04/25/2006	42.85	42.94	42.24	42.5
04/26/2006	42.62	42.95	42.38	42.57
04/27/2006	42.12	42.65	41.59	42.35
04/28/2006	42.37	42.64	42.21	42.48
05/01/2006	42.45	43.07	42.43	42.71
05/02/2006	43.32	45.21	43.05	43.27
05/03/2006	43.27	43.5	43.1	43.29
05/04/2006	43.48	43.94	43.06	43.35
05/05/2006	43.34	44.06	43.34	43.74
05/08/2006	43.86	44.15	43.39	43.54
05/09/2006	43.54	43.69	43.25	43.69
05/10/2006	43.44	43.75	43.08	43.36
05/11/2006	43.52	43.82	43.05	43.07
05/12/2006	43.17	43.2	42.41	42.52
05/15/2006	42.6	42.77	42.13	42.54
05/16/2006	42.71	42.86	42.36	42.36
05/17/2006	42.2	42.49	41.15	41.34
05/18/2006	41.44	41.44	40.29	40.3
05/19/2006	40.49	40.49	39.38	39.98
05/22/2006	39.4	40.13	39.39	39.77
05/23/2006	40	40.7	39.88	39.99
05/24/2006	39.99	40.54	39.8	40.28
05/25/2006	40.63	40.75	40.32	40.4
05/26/2006	40.57	41.35	40.53	41.27
05/30/2006	41.1	41.85	40.39	40.45
05/31/2006	40.63	41.32	40.51	41.26
06/01/2006	41.43	41.74	41.06	41.74
06/02/2006	41.68	41.8	41.1	41.41
06/05/2006	41.3	41.45	40.32	40.37
06/06/2006	40.36	40.71	39.92	40.32
06/07/2006	40.39	40.56	39.92	39.94
06/08/2006	40.39	40.39	38.2	39.31
06/09/2006	39.88	40.2	39.56	40.07
06/12/2006	40.1	40.29	39.48	39.5
06/13/2006	39.18	40.02	39.03	39.75
06/14/2006	40.25	40.71	39.94	40.66
06/15/2006	40.66	41.35	40.62	41.22
06/16/2006	41.02	41.21	40.63	40.93
06/19/2006	41.05	41.29	40.24	40.5
06/20/2006	40.71	40.74	40.14	40.25
06/21/2006	40.25	40.57	40.22	40.45
06/22/2006	40.49	40.71	40.34	40.66
06/23/2006	40.53	41.43	40.53	41.1
06/26/2006	41.2	41.42	40.92	41.2
06/27/2006	40.76	41.35	40.76	40.97
06/28/2006	41	41.09	40.42	40.85
06/29/2006	41.03	42	40.88	41.99
06/30/2006	41.98	42.03	41.64	41.91
07/03/2006	41.92	42.15	41.86	42.03
07/05/2006	41.78	41.8	41.28	41.42
07/06/2006	41.42	41.79	41.35	41.79
07/07/2006	41.79	41.84	40.77	40.91
07/10/2006	41.01	41.25	40.82	41.09
07/11/2006	41	41.03	40.19	40.92
07/12/2006	40.99	41.52	40.94	41.19
07/13/2006	40.89	40.89	39.91	39.96
07/14/2006	39.83	40	39.08	39.5
07/17/2006	39.35	39.48	38.81	38.97
07/18/2006	38.82	39.04	38.1	39.01
07/19/2006	39.14	40.37	39.09	40.29
07/20/2006	40.18	40.57	39.21	39.21
07/21/2006	39.21	39.25	37.95	38.07
07/24/2006	38.2	38.5	38.12	38.32
07/25/2006	38.25	38.91	38.04	38.64
07/26/2006	38.42	38.75	38.04	38.56
07/27/2006	38.75	39	38.37	38.5
07/28/2006	38.55	38.85	38.21	38.69
07/31/2006	38.69	39.53	38.43	39.46
08/01/2006	39.5	40.52	39.48	39.75
08/02/2006	39.75	39.91	39.46	39.74
08/03/2006	39.74	40.52	39.71	40.37
08/04/2006	40.9	40.94	40.07	40.32
08/07/2006	40.25	40.62	40.14	40.39
08/08/2006	40.41	40.45	39.57	39.7
08/09/2006	39.71	39.92	39.03	39.1
08/10/2006	38.93	39.62	38.71	39.5
08/11/2006	39.32	39.79	39.18	39.69
08/14/2006	40.05	40.4	39.72	39.75
08/15/2006	40.1	40.5	40	40.35
08/16/2006	40.7	41.38	40.4	41.22
08/17/2006	41.25	41.38	40.98	41.05
08/18/2006	41.07	41.34	40.79	41.05
08/21/2006	40.95	40.98	40.66	40.75
08/22/2006	40.57	40.81	40.23	40.57
08/23/2006	40.79	41.2	40.29	40.71
08/24/2006	40.71	40.89	40.38	40.53
08/25/2006	40.35	40.43	39.93	40.15
08/28/2006	40.07	40.91	40.07	40.88
08/29/2006	40.88	41.14	40.57	40.98
08/30/2006	41.08	41.18	40.63	40.82
08/31/2006	40.92	41.11	40.73	41.07
09/01/2006	41.12	41.75	41.12	41.35
09/05/2006	41.63	41.89	41.41	41.7
09/06/2006	41.71	41.8	40.96	41
09/07/2006	41.03	41.09	40.32	40.9
09/08/2006	41	41.02	40.49	40.59
09/11/2006	40.59	40.73	40.34	40.48
09/12/2006	40.53	40.88	40.38	40.55
09/13/2006	40.55	41.54	40.55	41.51
09/14/2006	41	41.21	40.79	41.03
09/15/2006	41.37	41.49	41.07	41.34
09/18/2006	41.35	41.56	41.16	41.32
09/19/2006	41.21	41.27	40.71	41.05
09/20/2006	41.08	41.15	40.58	40.66
09/21/2006	40.81	40.85	40.11	40.23
09/22/2006	40.23	40.31	39.88	40.07
09/25/2006	40.45	40.63	39.96	40.38
09/26/2006	40.38	40.8	40.23	40.75
09/27/2006	40.75	41.78	40.75	41.52
09/28/2006	41.73	42.22	41.54	42.02
09/29/2006	42.16	42.27	41.71	41.93
10/02/2006	41.92	42.12	41.74	41.89
10/03/2006	41.94	42.32	41.85	42.02
10/04/2006	42.04	42.39	41.86	42.39
10/05/2006	42.3	42.6	42.24	42.42
10/06/2006	42.41	42.61	42.09	42.39
10/09/2006	42.34	42.73	42.01	42.53
10/10/2006	42.44	42.47	41.95	42.23
10/11/2006	41.83	42.05	41.5	41.9
10/12/2006	42.13	42.62	41.88	42.52
10/13/2006	42.53	42.53	42.12	42.43
10/16/2006	42.55	43.29	42.52	43
10/17/2006	42.78	43.14	42.75	42.92
10/18/2006	43.2	43.55	42.45	42.6
10/19/2006	42.6	42.93	42.17	42.9
10/20/2006	42.91	42.91	41.96	42.2
10/23/2006	42.2	42.74	42.07	42.39
10/24/2006	42.25	42.48	42.25	42.36
10/25/2006	42.55	42.75	42.23	42.57
10/26/2006	42.6	42.88	42.48	42.77
10/27/2006	42.55	42.6	42.06	42.08
10/30/2006	42.08	42.36	41.92	42.11
10/31/2006	42.42	42.84	42.11	42.2
11/01/2006	42.39	42.46	41.75	41.79
11/02/2006	41.74	41.98	41.38	41.48
11/03/2006	41.53	41.6	41	41.11
11/06/2006	41.32	41.45	41.04	41.28
11/07/2006	42.63	44.62	42.4	43.71
11/08/2006	43.67	44.6	43.46	44
11/09/2006	44.05	44.13	43.55	43.61
11/10/2006	43.71	43.87	43.61	43.78
11/13/2006	43.78	44.35	43.64	44.04
11/14/2006	44.02	44.36	43.66	43.82
11/15/2006	43.55	44.45	43.53	44
11/16/2006	44.29	44.62	44.18	44.26
11/17/2006	43.94	44.28	43.9	44.07
11/20/2006	44.15	44.37	43.95	44.12
11/21/2006	44.23	44.47	44.09	44.41
11/22/2006	44.3	44.87	44.28	44.52
11/24/2006	44.4	44.82	44.2	44.5
11/27/2006	44	44.06	42.98	42.98
11/28/2006	42.93	43.17	42.48	43.01
11/29/2006	43.05	43.62	42.96	43.35
11/30/2006	43.38	43.81	43.29	43.35
12/01/2006	43.4	43.44	42.28	42.61
12/04/2006	42.89	42.9	42.39	42.56
12/05/2006	43.25	43.42	42.95	43.41
12/06/2006	43.46	43.46	42.93	43.14
12/07/2006	43.45	43.81	42.97	43.11
12/08/2006	43.2	43.51	42.88	43.06
12/11/2006	43.06	43.12	42.75	42.87
12/12/2006	42.99	43.16	42.77	42.98
12/13/2006	43.31	43.48	42.98	43.02
12/14/2006	42.99	43.2	42.7	43
12/15/2006	43	43	42.07	42.23
12/18/2006	42.06	42.66	41.95	42.47
12/19/2006	42.25	43.22	42.16	43.1
12/20/2006	43.42	44.38	43.35	44.25
12/21/2006	44.29	44.5	44.13	44.38
12/22/2006	44.6	44.6	44.04	44.04
12/26/2006	44.02	44.43	43.95	44.39
12/27/2006	44.39	44.65	44	44.51
12/28/2006	44.52	44.57	44.24	44.25
12/29/2006	44.26	44.5	43.99	44.09

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2006 Historical Chart

Average

Low

High