EMR: Emerson Electric Co. Historical Data

2010 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 49.8252

CLOSE 49.8916

Low

LOW 41.22

High

HIGH 58.74

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	43.15	43.4	42.73	43.35
01/05/2010	43.38	43.43	43.07	43.42
01/06/2010	43.25	43.83	43.16	43.81
01/07/2010	43.6	43.84	43.29	43.81
01/08/2010	43.73	44.09	43.42	44.06
01/11/2010	44.23	44.89	44.01	44.73
01/12/2010	44.45	44.76	44.17	44.49
01/13/2010	44.64	44.69	44.36	44.52
01/14/2010	44.52	45	44.21	44.94
01/15/2010	44.8	45.55	44.14	44.32
01/19/2010	44.27	44.74	44.1	44.73
01/20/2010	44.38	44.44	43.72	44.24
01/21/2010	44.13	44.29	43.03	43.11
01/22/2010	43.05	43.42	42.06	42.08
01/25/2010	42.71	42.87	42.34	42.51
01/26/2010	42.35	42.77	42.06	42.17
01/27/2010	42.15	42.27	41.45	42.06
01/28/2010	42.21	42.3	41.22	41.67
01/29/2010	41.83	42.46	41.45	41.54
02/01/2010	41.81	42.56	41.79	42.48
02/02/2010	45.28	47.12	42.68	46.77
02/03/2010	46.25	47.01	46.17	46.56
02/04/2010	46.16	46.28	45	45.27
02/05/2010	45.1	45.65	44.36	45.15
02/08/2010	45.07	45.25	44.43	44.47
02/09/2010	44.9	46.04	44.62	45.81
02/10/2010	45.84	46	45.06	45.47
02/11/2010	45.44	46.62	45.2	46.53
02/12/2010	46.06	46.35	45.59	46.21
02/16/2010	46.59	46.98	46.39	46.95
02/17/2010	46.99	47.21	46.66	47.17
02/18/2010	47.06	47.78	47.02	47.73
02/19/2010	47.51	48.14	47.39	48.08
02/22/2010	48.19	48.39	47.71	48.21
02/23/2010	48.06	48.2	47	47.12
02/24/2010	47.16	48.21	46.95	48.16
02/25/2010	47.49	47.8	46.69	47.7
02/26/2010	47.77	48.02	47.05	47.34
03/01/2010	47.58	47.58	47.19	47.37
03/02/2010	47.59	47.9	47.45	47.63
03/03/2010	47.83	48.32	47.78	47.91
03/04/2010	47.96	48.29	47.67	47.95
03/05/2010	48.28	48.89	48.14	48.49
03/08/2010	48.56	48.59	47.95	47.98
03/09/2010	47.88	48.19	47.66	47.99
03/10/2010	48.12	48.28	47.65	47.99
03/11/2010	47.8	47.95	47.4	47.95
03/12/2010	48.15	48.18	47.62	48.09
03/15/2010	47.95	48.35	47.88	48.35
03/16/2010	48.44	48.77	48.17	48.69
03/17/2010	48.75	49.15	48.7	48.89
03/18/2010	48.98	49.05	48.55	48.98
03/19/2010	49.06	49.28	48.38	48.62
03/22/2010	48.27	48.92	48.2	48.82
03/23/2010	48.95	49.71	48.83	49.54
03/24/2010	49.56	49.79	48.91	49.13
03/25/2010	49.55	50	49.27	49.49
03/26/2010	49.56	50.2	49.56	49.8
03/29/2010	49.93	50.03	49.64	49.83
03/30/2010	49.96	51.1	49.89	50.81
03/31/2010	50.59	50.87	50.23	50.34
04/01/2010	50.52	51.05	50.43	50.83
04/05/2010	51	51.36	50.71	51.33
04/06/2010	51.31	51.31	50.82	50.98
04/07/2010	50.82	50.96	50.04	50.45
04/08/2010	50.5	51.01	50.13	50.94
04/09/2010	50.99	51.22	50.52	50.8
04/12/2010	50.77	51.13	50.61	50.79
04/13/2010	50.68	51.27	50.63	51.15
04/14/2010	51.12	52	50.89	51.9
04/15/2010	51.88	53.05	51.7	52.95
04/16/2010	52.77	52.88	51.49	51.8
04/19/2010	51.52	51.9	50.94	51.65
04/20/2010	52.08	52.31	51.68	52.1
04/21/2010	52.04	52.28	51.46	51.91
04/22/2010	51.4	52.62	50.51	52.59
04/23/2010	52.6	52.79	51.72	52.74
04/26/2010	52.85	53.07	52.49	52.61
04/27/2010	52.34	52.71	50.77	50.9
04/28/2010	51.28	52.68	50.94	52.47
04/29/2010	52.94	53.35	52.7	53.21
04/30/2010	53.17	53.5	52.16	52.23
05/03/2010	52.53	53.73	52.53	53.62
05/04/2010	50.66	51.7	49.34	50.18
05/05/2010	49.71	50.21	48.6	49.02
05/06/2010	48.78	49.76	46	48.44
05/07/2010	48.47	49.08	46.58	48.47
05/10/2010	49.96	51.69	49.37	50.85
05/11/2010	50.3	50.74	49.5	49.9
05/12/2010	49.73	50.38	49.29	50.27
05/13/2010	50.06	50.89	50.01	50.33
05/14/2010	49.77	50.03	48.46	49.06
05/17/2010	49.11	49.22	47	47.89
05/18/2010	48.1	49.03	47.78	47.97
05/19/2010	47.62	47.82	46.02	46.83
05/20/2010	45.78	46.77	45.34	46.01
05/21/2010	45.24	46.46	44.5	45.93
05/24/2010	45.59	46.09	45.31	45.38
05/25/2010	43.76	45.7	43.41	45.6
05/26/2010	46.1	46.57	45.3	45.54
05/27/2010	46.42	47.37	46.15	47.36
05/28/2010	47.29	47.5	46	46.44
06/01/2010	45.94	46.97	45.55	45.6
06/02/2010	45.79	46.91	45.58	46.89
06/03/2010	47.06	47.72	46.75	47.28
06/04/2010	46.08	46.53	44.71	44.97
06/07/2010	45.06	45.15	43.68	43.7
06/08/2010	43.79	44.5	43.1	44.24
06/09/2010	44.46	45.11	43.8	43.99
06/10/2010	45.08	45.9	44.92	45.88
06/11/2010	45.45	45.85	45.09	45.77
06/14/2010	45.9	46.23	45.37	45.45
06/15/2010	45.65	47.47	45.61	47.45
06/16/2010	47.18	47.52	46.98	47.3
06/17/2010	47.44	47.67	46.5	47.23
06/18/2010	47.29	47.57	47.02	47.47
06/21/2010	48.07	48.71	47.32	47.64
06/22/2010	47.57	48.07	46.31	46.39
06/23/2010	46.36	46.43	45.37	46
06/24/2010	45.9	45.91	44.34	44.59
06/25/2010	44.65	45.1	44.11	44.89
06/28/2010	45.17	45.26	44.48	44.85
06/29/2010	43.9	44.14	42.69	43.29
06/30/2010	43.14	44.2	42.94	43.69
07/01/2010	43.5	43.82	42.73	43.7
07/02/2010	43.71	44.16	43.03	43.42
07/06/2010	44.19	44.46	43.09	43.4
07/07/2010	43.41	45.14	43.27	45.09
07/08/2010	45.43	45.94	45.02	45.93
07/09/2010	45.99	46.44	45.84	46.42
07/12/2010	46.12	46.5	45.61	45.69
07/13/2010	46.21	46.95	46.2	46.46
07/14/2010	46.2	46.5	45.94	46.47
07/15/2010	46.52	46.66	45.68	46.56
07/16/2010	46.13	46.29	45.09	45.22
07/19/2010	45.42	45.68	44.86	45.55
07/20/2010	44.99	47.12	44.8	47.05
07/21/2010	47.38	47.99	47	47.42
07/22/2010	48.05	49.14	48.03	48.84
07/23/2010	48.82	50.65	48.68	50.57
07/26/2010	50.41	51.17	50.25	50.6
07/27/2010	50.89	50.97	49.83	50.29
07/28/2010	50.02	50.53	49.8	50.44
07/29/2010	50.83	51.07	49.49	49.78
07/30/2010	49.28	49.81	49.07	49.54
08/02/2010	50.3	51.1	49.99	50.85
08/03/2010	51.52	51.8	50.58	50.84
08/04/2010	50.87	51.15	50.12	50.44
08/05/2010	50.13	50.57	49.82	50.51
08/06/2010	49.98	50.44	49.55	50.37
08/09/2010	50.51	50.63	49.93	50.45
08/10/2010	50.02	51.02	49.76	50.75
08/11/2010	49.71	49.77	48.07	48.33
08/12/2010	47.75	48.56	47.28	48.38
08/13/2010	48.15	48.45	47.93	48.23
08/16/2010	47.87	48.27	47.32	48.05
08/17/2010	48.55	49.43	48.38	48.66
08/18/2010	48.67	48.81	48.25	48.6
08/19/2010	48.34	48.46	47.11	47.39
08/20/2010	47.09	47.29	46.18	46.68
08/23/2010	47.01	47.69	46.97	47.1
08/24/2010	46.36	46.57	45.07	46.02
08/25/2010	45.49	45.99	44.87	45.81
08/26/2010	46.1	46.38	45.21	45.42
08/27/2010	45.84	46.97	45.37	46.88
08/30/2010	46.64	47.06	46.52	46.56
08/31/2010	46.29	47.09	45.92	46.65
09/01/2010	47.43	48.73	47.14	48.56
09/02/2010	48.38	49.17	48.33	49.13
09/03/2010	49.85	50.06	49.35	49.76
09/07/2010	49.52	50.09	49.24	49.76
09/08/2010	49.78	50.73	49.74	50.01
09/09/2010	50.7	50.82	50.05	50.23
09/10/2010	50.39	50.41	49.63	49.81
09/13/2010	50.46	50.92	50.42	50.55
09/14/2010	50.52	50.87	50.1	50.55
09/15/2010	50.36	50.41	49.75	50.05
09/16/2010	49.73	50.76	49.7	50.58
09/17/2010	50.83	51.31	50.26	51.22
09/20/2010	51.38	52.37	51.18	52.26
09/21/2010	52.31	52.89	52.18	52.48
09/22/2010	52.47	52.63	51.56	51.68
09/23/2010	51.47	51.83	50.83	51.18
09/24/2010	51.69	53.82	51.66	53.46
09/27/2010	53.5	53.65	52.91	52.95
09/28/2010	53.18	53.24	52.18	52.9
09/29/2010	52.69	53.02	52.58	52.89
09/30/2010	53.15	53.5	52.32	52.66
10/01/2010	53.04	53.67	52.94	53.67
10/04/2010	53.45	53.98	52.64	53.08
10/05/2010	53.7	53.99	53.24	53.8
10/06/2010	53.78	53.91	53.41	53.55
10/07/2010	53.76	53.76	52.98	53.27
10/08/2010	53.25	53.62	52.93	53.42
10/11/2010	53.49	53.67	53.05	53.19
10/12/2010	53	53.25	52.12	53
10/13/2010	53.19	54.04	53.12	53.91
10/14/2010	53.97	54.18	53.53	53.9
10/15/2010	54.05	54.35	53.19	53.67
10/18/2010	53.76	54.12	53.47	53.82
10/19/2010	52.96	53.34	52.23	52.76
10/20/2010	52.99	54.19	52.8	53.98
10/21/2010	54.27	55	54.1	54.8
10/22/2010	54.82	54.82	54.2	54.51
10/25/2010	54.78	55.25	54.57	54.95
10/26/2010	54.82	55.13	54.27	54.79
10/27/2010	54.35	54.49	53.62	54.44
10/28/2010	55	55.44	54.36	54.83
10/29/2010	54.56	55.11	54.21	54.9
11/01/2010	55.34	56.01	55.06	55.97
11/02/2010	54.55	55.07	53.75	54.72
11/03/2010	55.06	55.13	53.73	54.58
11/04/2010	55.28	56.79	55.26	56.75
11/05/2010	56.84	57.29	56.57	57.28
11/08/2010	57.02	57.17	56.36	56.86
11/09/2010	56.59	56.79	55.82	56.18
11/10/2010	56.03	56.14	55.12	56.07
11/11/2010	55.63	56.06	55.46	55.91
11/12/2010	55.61	55.8	54.85	55.37
11/15/2010	55.64	56.18	55.55	55.59
11/16/2010	55.04	55.27	54.28	54.63
11/17/2010	54.35	54.82	54.1	54.35
11/18/2010	54.87	55.62	54.87	55.28
11/19/2010	55.34	55.79	54.68	55.75
11/22/2010	55.27	55.78	54.82	55.7
11/23/2010	54.92	55.2	54.54	55.1
11/24/2010	55.52	56.29	55.3	56.26
11/26/2010	55.63	55.89	55.46	55.6
11/29/2010	55.42	55.49	54.63	55.38
11/30/2010	54.6	55.36	54.3	55.07
12/01/2010	55.93	56.08	55.7	55.98
12/02/2010	56.13	57	55.94	56.86
12/03/2010	56.44	56.96	56.4	56.84
12/06/2010	56.44	57.11	56.31	56.91
12/07/2010	57.5	57.62	56.37	56.51
12/08/2010	56.47	57.06	56.03	56.33
12/09/2010	56.59	56.89	56.35	56.78
12/10/2010	57.05	57.64	56.74	57.64
12/13/2010	58	58.54	57.55	57.84
12/14/2010	57.68	58.1	57.67	57.98
12/15/2010	57.97	58.69	57.88	57.94
12/16/2010	58	58.71	57.8	58.68
12/17/2010	58.74	58.74	58.05	58.33
12/20/2010	58.34	58.41	57.74	57.89
12/21/2010	58.24	58.5	58.05	58.27
12/22/2010	58.41	58.42	57.83	58.02
12/23/2010	58.01	58.09	57.26	57.47
12/27/2010	57.38	57.38	57.08	57.27
12/28/2010	57.5	57.5	56.74	57.18
12/29/2010	57.25	57.62	57.16	57.35
12/30/2010	57.17	57.59	57.17	57.36
12/31/2010	57.34	57.43	57.07	57.17

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2010 Historical Chart

Average

Low

High