EMR: Emerson Electric Co. Historical Data

2008 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 46.5805

CLOSE 46.5163

Low

LOW 29.26

High

HIGH 58.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	56.66	57	54.92	55.17
01/03/2008	55.42	56.63	55.36	55.83
01/04/2008	55.47	55.47	53.75	53.85
01/07/2008	54.07	54.42	53.04	53.75
01/08/2008	54.09	54.39	53.11	53.21
01/09/2008	53.21	54	51.78	53.09
01/10/2008	52.6	53.4	51.91	52.94
01/11/2008	52.36	52.7	51.08	51.39
01/14/2008	51.91	52.24	51.42	51.58
01/15/2008	51.04	51.43	49.83	49.94
01/16/2008	49.64	50.15	48.93	49.08
01/17/2008	49.21	50	47.78	47.88
01/18/2008	48.17	50.07	47.93	49.19
01/22/2008	45	50.77	44.87	50.2
01/23/2008	48.82	50.7	47.08	50.53
01/24/2008	50.81	51.68	50.28	51.23
01/25/2008	51.55	52.45	51.22	51.52
01/28/2008	51.7	51.91	50.66	51.61
01/29/2008	51.96	52.14	51.28	51.77
01/30/2008	51.49	52.12	50.94	51.15
01/31/2008	50.31	51.17	49.53	50.78
02/01/2008	50.76	52.3	50.38	52.22
02/04/2008	52.5	53.28	52.25	52.99
02/05/2008	53.39	53.39	50.69	50.69
02/06/2008	50.95	51.17	49.86	49.9
02/07/2008	49.72	50.53	49.1	50.21
02/08/2008	50.04	51.07	49.86	50.84
02/11/2008	50.72	51.6	50.14	51.37
02/12/2008	51.58	52.32	51.11	51.49
02/13/2008	51.95	53.06	51.64	53.03
02/14/2008	53.08	53.25	52.41	52.46
02/15/2008	52.44	52.49	51.5	52.26
02/19/2008	52.96	53.1	52.28	52.52
02/20/2008	52.17	52.75	51.61	52.67
02/21/2008	52.75	53.01	51.55	51.71
02/22/2008	52.03	52.17	50.72	51.81
02/25/2008	51.94	52.32	51.4	52.17
02/26/2008	52.01	53.66	51.72	53.41
02/27/2008	53.21	54	52.76	53.33
02/28/2008	52.85	53.42	52.69	52.89
02/29/2008	52.67	52.74	50.76	50.96
03/03/2008	50.99	52.02	50.76	52.02
03/04/2008	51.63	51.65	50.39	51.08
03/05/2008	51.33	52.07	50.86	51.48
03/06/2008	51.11	51.44	50.54	50.69
03/07/2008	50.39	50.56	49.13	49.46
03/10/2008	49.41	49.69	48.19	48.29
03/11/2008	49.48	50.22	48.89	50.22
03/12/2008	50.58	50.98	50.06	50.16
03/13/2008	49.37	50.18	48.71	49.86
03/14/2008	50.19	50.19	47.52	48.64
03/17/2008	48.07	49.06	47.3	48.66
03/18/2008	49.57	50.02	48.84	49.75
03/19/2008	50.28	50.29	48.47	48.52
03/20/2008	48.57	49.6	48.52	49.07
03/24/2008	49.07	51	49	50.74
03/25/2008	51	52.09	50.28	51.9
03/26/2008	51.73	51.97	51.19	51.55
03/27/2008	51.77	52.02	51.14	51.17
03/28/2008	51.52	52.01	51.07	51.18
03/31/2008	51.26	51.78	50.74	51.46
04/01/2008	51.91	53.56	51.89	53.47
04/02/2008	53.62	54.4	53.28	53.62
04/03/2008	53.4	53.82	52.92	53.41
04/04/2008	53.39	54.12	52.78	53.83
04/07/2008	53.95	54.07	53.02	53.39
04/08/2008	52.48	52.69	51.72	52.1
04/09/2008	52.02	52.45	51.44	51.83
04/10/2008	51.8	52.14	51.18	51.56
04/11/2008	51.05	51.05	49.8	50.19
04/14/2008	50.27	50.74	49.53	50.36
04/15/2008	50.58	51.59	50.46	51.33
04/16/2008	51.63	53.5	51.57	53.24
04/17/2008	52.98	53.25	52.32	52.39
04/18/2008	52.99	53.26	52.39	53.2
04/21/2008	53.01	53.17	52.47	52.86
04/22/2008	52.54	53.21	52.38	52.85
04/23/2008	53.15	53.99	52.92	53.26
04/24/2008	53.44	53.96	52.67	53.6
04/25/2008	53.9	54	52.97	53.74
04/28/2008	53.6	53.95	53.03	53.1
04/29/2008	53.17	53.56	52.72	53.11
04/30/2008	53.47	53.47	52.16	52.26
05/01/2008	52.45	53.37	51.91	53.27
05/02/2008	53.34	54.35	53.34	53.77
05/05/2008	53.72	53.75	52.97	53.42
05/06/2008	54.82	56.28	54.36	56.06
05/07/2008	56.2	56.7	54.69	54.85
05/08/2008	55.16	55.41	54.42	54.67
05/09/2008	54	54.48	52.89	54.18
05/12/2008	54.43	56.37	54.41	56.2
05/13/2008	57.23	57.29	56.21	56.37
05/14/2008	56.73	57.42	56.22	56.73
05/15/2008	56.8	57.34	56.31	57.16
05/16/2008	57.32	57.59	56.84	57.41
05/19/2008	57.55	58.72	57.4	57.7
05/20/2008	57.54	57.87	57.01	57.24
05/21/2008	57.46	58.5	56.72	56.94
05/22/2008	56.91	57.29	56.26	56.66
05/23/2008	56.6	56.6	55.65	56.08
05/27/2008	56	56.95	56	56.77
05/28/2008	57.16	57.93	56.99	57.93
05/29/2008	57.94	58.59	56.85	57.52
05/30/2008	57.58	58.55	57.49	58.18
06/02/2008	58	58.16	56.92	57.51
06/03/2008	57.83	57.87	56.65	57.15
06/04/2008	57.05	57.8	56.74	57.19
06/05/2008	57.51	58.22	56.95	58.2
06/06/2008	58.1	58.1	55.86	55.93
06/09/2008	56.34	56.76	55.82	56.26
06/10/2008	55.8	56.77	55.44	56.23
06/11/2008	56.2	56.2	54.6	54.66
06/12/2008	54.83	55.27	54.05	54.08
06/13/2008	54.55	55.92	54.49	55.92
06/16/2008	56.1	56.41	55.65	56.03
06/17/2008	56.21	56.4	55.2	55.3
06/18/2008	55	55.54	53.96	54.09
06/19/2008	54.17	54.86	53.97	54.51
06/20/2008	54.15	54.78	53.48	53.91
06/23/2008	54.33	54.34	52.97	53.63
06/24/2008	52.24	52.53	50.75	50.97
06/25/2008	51.12	51.58	50.5	51.08
06/26/2008	50.55	50.57	48.9	48.93
06/27/2008	49.08	49.43	48.17	48.17
06/30/2008	48.2	49.91	48.02	49.45
07/01/2008	48.98	50.05	48.4	49.96
07/02/2008	50.05	50.05	48.06	48.14
07/03/2008	48.1	49.3	48.02	48.73
07/07/2008	49	49.86	48.25	49.01
07/08/2008	48.79	49.74	48.45	49.46
07/09/2008	50.12	50.88	49.06	49.07
07/10/2008	49	49.88	48.73	49.78
07/11/2008	49.3	49.93	48.5	49.34
07/14/2008	49.84	50.38	49.18	49.85
07/15/2008	49.5	49.5	47.57	48.42
07/16/2008	48.38	49.24	47.53	48.92
07/17/2008	49.27	51.27	48.88	50.61
07/18/2008	50.75	51	50.11	50.5
07/21/2008	50.81	50.81	49.78	50.6
07/22/2008	50.34	50.97	50.12	50.56
07/23/2008	50.61	50.75	49.85	50.2
07/24/2008	50.27	50.64	49.27	49.42
07/25/2008	49.76	50.03	49.44	49.83
07/28/2008	49.77	49.77	48.92	48.96
07/29/2008	49.06	50.38	48.94	50.2
07/30/2008	50.43	51.45	50.18	50.94
07/31/2008	50.16	50.7	48.57	48.7
08/01/2008	48.98	49.28	47.86	48.41
08/04/2008	48.62	48.93	47.67	47.83
08/05/2008	48.01	48.9	46.53	47.64
08/06/2008	47.54	49.43	47	49
08/07/2008	48.51	49.3	48.03	48.44
08/08/2008	48.18	49.68	48	49.03
08/11/2008	49.17	50.19	48.96	49.43
08/12/2008	49.55	49.64	48.67	49.15
08/13/2008	48.89	49.68	48.15	49.16
08/14/2008	48.89	49.46	48.07	48.81
08/15/2008	48.86	49.76	48.86	49.43
08/18/2008	49.5	49.9	48.4	48.68
08/19/2008	48.48	48.48	46.9	47.35
08/20/2008	47.35	47.43	46.68	47.13
08/21/2008	46.87	47.72	46.6	47.36
08/22/2008	47.54	48.48	47.46	48.4
08/25/2008	47.9	48.16	47.03	47.15
08/26/2008	46.98	47.35	45.63	46.1
08/27/2008	46.08	46.25	45.53	45.99
08/28/2008	46.36	47.88	46.32	47.56
08/29/2008	47.44	47.64	46.72	46.8
09/02/2008	47.48	48.39	46.6	46.82
09/03/2008	46.79	47.03	45.96	46.76
09/04/2008	46.4	46.4	44.39	44.46
09/05/2008	44.22	44.73	43.53	44.22
09/08/2008	45.19	45.93	43.8	44.63
09/09/2008	44.85	44.98	41.94	41.94
09/10/2008	42.2	44	42.14	43.61
09/11/2008	43.19	43.97	42.36	43.97
09/12/2008	43.75	44.54	43.64	44.2
09/15/2008	43.31	44.11	42.58	42.74
09/16/2008	42.15	43.21	41.25	42.61
09/17/2008	42.22	42.22	40.59	40.76
09/18/2008	41.2	43.09	40.02	43.09
09/19/2008	44.86	47.99	42.95	43.84
09/22/2008	43.39	43.86	42.28	42.51
09/23/2008	42.55	42.55	40.42	40.49
09/24/2008	40.88	41.01	39.71	40.34
09/25/2008	40.8	41.69	40.12	41.24
09/26/2008	40.55	41.34	40.17	41.32
09/29/2008	41.09	41.09	37.74	38.46
09/30/2008	39.43	40.95	38.98	40.79
10/01/2008	40.26	40.84	38.99	39.19
10/02/2008	39.19	39.19	37.43	37.63
10/03/2008	38.3	40.49	38.11	38.2
10/06/2008	37.38	37.86	35.25	37.44
10/07/2008	38.14	38.74	35.96	35.96
10/08/2008	35.38	38.07	35.1	36.15
10/09/2008	36.95	37.72	33.74	34
10/10/2008	32.56	35.19	30.15	33.38
10/13/2008	35.87	39.49	34.33	38.52
10/14/2008	39.73	40.84	35.64	37.1
10/15/2008	36.15	36.34	32.62	32.87
10/16/2008	32.99	35.68	31.54	35.43
10/17/2008	34.59	36.24	33.69	34.04
10/20/2008	34.31	35.64	33.43	35.55
10/21/2008	35.02	36.34	34.21	34.45
10/22/2008	33.6	33.7	31.16	32.58
10/23/2008	32.68	33.59	30.72	32.61
10/24/2008	30.05	31.48	29.44	30.63
10/27/2008	30.01	31.92	29.68	30.08
10/28/2008	30.94	32.87	29.45	32.8
10/29/2008	33.24	34.57	32.42	32.83
10/30/2008	33.55	34.8	31.81	32.53
10/31/2008	32.47	33.03	30.15	32.73
11/03/2008	32.01	32.56	31.41	32.56
11/04/2008	33.85	36.4	33.51	35.86
11/05/2008	34.96	36.36	33.5	34.18
11/06/2008	33.75	33.75	31.24	31.42
11/07/2008	31.61	32.35	31.04	32.18
11/10/2008	33.47	35.3	32.82	33.64
11/11/2008	33.06	33.29	31.47	31.79
11/12/2008	31.83	32.27	31.15	31.26
11/13/2008	31.42	36.04	31.01	35.91
11/14/2008	33.89	34.77	31.21	33.4
11/17/2008	32.97	33.1	31.67	31.75
11/18/2008	31.82	33.24	31.3	32.74
11/19/2008	32.55	33.75	31.46	31.63
11/20/2008	31.28	32.88	29.77	29.98
11/21/2008	30.77	32.4	29.26	32.18
11/24/2008	32.75	34	31.83	33.15
11/25/2008	33.65	34.91	33.03	34.51
11/26/2008	33.43	34.9	32.75	34.75
11/28/2008	34.63	35.9	34.38	35.89
12/01/2008	34.75	34.75	30.49	30.5
12/02/2008	30.98	32.05	30.75	32.05
12/03/2008	31.25	33.82	31.04	33.69
12/04/2008	33.4	33.8	30.9	31.55
12/05/2008	31.13	31.56	30.01	31.29
12/08/2008	32.2	33.97	32.04	33.25
12/09/2008	32.79	33.24	31.77	32.34
12/10/2008	32.63	34	32.55	33.32
12/11/2008	33.09	33.7	31.81	31.95
12/12/2008	31.23	32.45	31.08	32.36
12/15/2008	32.5	33	31.25	31.7
12/16/2008	31.77	35	31.7	34.75
12/17/2008	33.97	36.84	33.65	36.2
12/18/2008	35.43	36.67	34.49	34.99
12/19/2008	35.98	36.68	33.56	34.02
12/22/2008	33.92	35	33.71	34.47
12/23/2008	34.76	35.14	33.15	33.37
12/24/2008	33.38	33.99	33.34	33.76
12/26/2008	34.01	34.5	33.75	34.4
12/29/2008	34.16	34.71	33.57	34.29
12/30/2008	34.73	35.97	34.7	35.91
12/31/2008	36.08	36.99	35.62	36.61

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2008 Historical Chart

Average

Low

High