EMR: Emerson Electric Co. Historical Data

2012 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 49.4052

CLOSE 49.4021

Low

LOW 43.59

High

HIGH 53.78

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	48.24	48.69	47.59	47.72
01/04/2012	47.7	48.11	47.43	48.03
01/05/2012	47.58	47.98	47	47.72
01/06/2012	47.94	48.21	47.01	47.15
01/09/2012	47.38	48.33	47.33	47.89
01/10/2012	48.56	48.87	48.19	48.7
01/11/2012	48.22	48.4	47.73	47.83
01/12/2012	48.13	49.53	47.71	49.25
01/13/2012	48.8	49.19	48.29	48.54
01/17/2012	49.24	49.95	48.99	49.05
01/18/2012	49.25	49.81	48.81	49.81
01/19/2012	50	50	49.4	49.8
01/20/2012	49.73	49.73	48.96	49.33
01/23/2012	49.41	50.09	49.25	49.74
01/24/2012	49.42	50.67	49.27	50.64
01/25/2012	50.64	52.42	50.18	52.1
01/26/2012	52.23	52.76	51.77	52.07
01/27/2012	51.85	52.24	51.59	51.67
01/30/2012	51.43	51.72	51	51.72
01/31/2012	52.07	52.27	50.89	51.38
02/01/2012	52.08	52.49	51.54	51.88
02/02/2012	52.11	52.2	51.44	51.45
02/03/2012	52.18	52.92	52	52.46
02/06/2012	52.27	53.78	52.26	53.37
02/07/2012	51.79	52.5	51.25	51.92
02/08/2012	51.82	52.2	51.6	52.06
02/09/2012	52.34	52.96	51.83	52.74
02/10/2012	52.14	52.28	51.82	52.2
02/13/2012	52.5	52.8	51.9	52.8
02/14/2012	52.89	52.89	50.11	51.62
02/15/2012	51.68	51.68	50.71	50.97
02/16/2012	50.88	51.54	50.82	51.38
02/17/2012	51.68	51.77	51.3	51.5
02/21/2012	51.85	52.25	51.75	51.88
02/22/2012	51.84	52.12	51.5	51.96
02/23/2012	51.84	51.84	50.95	51.07
02/24/2012	51.1	51.14	50.65	50.88
02/27/2012	50.67	51.29	50.44	51.05
02/28/2012	51.01	51.01	50.26	50.65
02/29/2012	50.82	50.85	50.16	50.31
03/01/2012	50.31	50.56	50	50.18
03/02/2012	50.21	50.45	49.94	50.23
03/05/2012	50.01	50.17	49.37	49.56
03/06/2012	49.15	49.23	48.63	48.8
03/07/2012	48.96	49.29	48.85	49.09
03/08/2012	49.37	49.79	48.96	49.67
03/09/2012	49.96	50.24	49.6	49.99
03/12/2012	50.15	50.52	49.95	50.44
03/13/2012	50.86	51.82	50.61	51.77
03/14/2012	51.64	52.2	51.54	51.72
03/15/2012	51.75	52.05	51.4	52
03/16/2012	52.04	52.63	51.9	52.37
03/19/2012	52.17	52.45	51.71	51.81
03/20/2012	51.61	51.71	51.12	51.53
03/21/2012	52.11	52.58	51.72	51.95
03/22/2012	52.52	52.69	51.51	52
03/23/2012	52.2	52.2	51.15	51.21
03/26/2012	51.44	51.97	51.28	51.35
03/27/2012	51.5	51.89	51.32	51.38
03/28/2012	51.36	51.79	51.11	51.75
03/29/2012	51.27	51.96	51.03	51.87
03/30/2012	52.19	52.35	51.77	52.18
04/02/2012	52.24	53.01	51.8	52.54
04/03/2012	52.37	52.42	51.42	51.78
04/04/2012	51.38	51.44	50.99	51.36
04/05/2012	51.14	51.42	50.76	50.96
04/09/2012	50.06	50.59	49.96	50.34
04/10/2012	50.27	50.36	49.31	49.64
04/11/2012	50.29	50.49	49.48	49.73
04/12/2012	49.79	51.07	49.73	51.02
04/13/2012	50.86	50.91	50.03	50.09
04/16/2012	50.34	50.67	50	50.2
04/17/2012	50.67	51.27	50.37	51.08
04/18/2012	50.82	50.91	50.55	50.55
04/19/2012	50.65	50.69	49.72	50.08
04/20/2012	50.25	50.81	50.01	50.27
04/23/2012	49.78	50.1	49.53	49.95
04/24/2012	50.1	51.05	50.01	50.91
04/25/2012	51.77	51.77	51.02	51.25
04/26/2012	51.68	52.01	51.23	51.88
04/27/2012	52	52.86	52	52.67
04/30/2012	52.63	52.99	52.07	52.54
05/01/2012	50	50.41	48.75	49.18
05/02/2012	49.03	49.59	48.59	49.5
05/03/2012	49.77	49.83	49.16	49.36
05/04/2012	49.15	49.42	48.52	48.73
05/07/2012	48.52	49.05	48.51	48.7
05/08/2012	48.57	49.26	48.15	49.16
05/09/2012	48.19	48.63	47.88	48.16
05/10/2012	48.63	48.64	48.21	48.5
05/11/2012	48.22	48.93	48.12	48.18
05/14/2012	47.81	48.21	47.6	47.79
05/15/2012	47.65	48.07	47.41	47.52
05/16/2012	47.77	48.21	47.17	47.17
05/17/2012	47.16	47.23	46.1	46.19
05/18/2012	46.42	47.15	45.79	45.93
05/21/2012	46.3	47.03	46.22	46.77
05/22/2012	47.09	47.63	46.86	47.18
05/23/2012	46.98	47.92	46.84	47.86
05/24/2012	47.87	47.99	47.27	47.7
05/25/2012	47.7	47.8	47.11	47.28
05/29/2012	47.7	48.09	47.56	47.95
05/30/2012	47.53	47.75	46.95	47.09
05/31/2012	47.07	47.1	46.41	46.77
06/01/2012	45.94	46.07	45.53	45.63
06/04/2012	45.64	45.8	44.63	45.07
06/05/2012	44.93	45.21	44.47	44.81
06/06/2012	45.35	46.01	45.09	45.94
06/07/2012	46.55	47.35	46.19	46.41
06/08/2012	46.43	46.85	46.04	46.69
06/11/2012	47.44	47.44	46.61	46.69
06/12/2012	46.75	47.14	46.31	47.05
06/13/2012	46.85	47.1	46.22	46.51
06/14/2012	46.69	46.7	46.2	46.49
06/15/2012	46.7	46.87	46.41	46.67
06/18/2012	46.48	46.87	46.25	46.65
06/19/2012	46.87	47.34	46.84	46.97
06/20/2012	46.99	47.17	45.64	46.02
06/21/2012	46.46	47.13	45.41	45.56
06/22/2012	45.81	46	45.4	45.71
06/25/2012	45.2	45.2	44.34	44.51
06/26/2012	44.67	44.85	43.87	44.09
06/27/2012	44.13	44.73	44.03	44.61
06/28/2012	44.09	44.5	43.75	44.29
06/29/2012	45.13	46.6	45.02	46.58
07/02/2012	46.76	46.76	45.05	45.4
07/03/2012	45.43	45.7	45.37	45.54
07/05/2012	45.02	45.98	45.02	45.81
07/06/2012	45.35	45.37	44.64	45.16
07/09/2012	45	45.11	44.7	44.93
07/10/2012	45.12	45.59	44.44	44.65
07/11/2012	44.58	44.73	44.16	44.43
07/12/2012	44.09	44.26	43.59	44.03
07/13/2012	44.1	45.02	44.01	44.94
07/16/2012	44.83	44.99	44.46	44.71
07/17/2012	44.81	45.29	44.57	45.21
07/18/2012	45.15	47.48	44.81	47.16
07/19/2012	47.25	47.38	46.68	47.03
07/20/2012	46.74	46.89	46.19	46.25
07/23/2012	45.67	46.45	45.28	46.3
07/24/2012	46.3	46.45	45.01	45.35
07/25/2012	45.66	46.28	45.2	45.6
07/26/2012	46.29	46.9	46.16	46.69
07/27/2012	46.97	48.28	46.73	48.03
07/30/2012	47.83	48.34	47.7	47.93
07/31/2012	47.82	48.21	47.58	47.77
08/01/2012	48.09	48.18	47.36	47.5
08/02/2012	47.24	47.61	46.77	47.41
08/03/2012	48.28	48.86	48.2	48.5
08/06/2012	48.96	49.4	48.89	48.94
08/07/2012	50.48	51.1	49.7	49.79
08/08/2012	49.61	50.18	49	49.98
08/09/2012	50.05	50.39	50	50.3
08/10/2012	50.25	51.31	50.01	51.25
08/13/2012	51.14	51.31	50.66	51.15
08/14/2012	51.4	51.91	51.16	51.81
08/15/2012	51.48	51.67	51.17	51.52
08/16/2012	51.49	52.24	51.45	52.09
08/17/2012	52.13	52.37	51.99	52.3
08/20/2012	52.17	52.38	51.84	52.24
08/21/2012	52.41	52.98	52.24	52.31
08/22/2012	52.04	52.16	51.25	51.66
08/23/2012	51.68	51.79	51.35	51.47
08/24/2012	51.38	51.97	51.26	51.72
08/27/2012	51.85	52.01	51.55	51.6
08/28/2012	51.55	51.87	51.34	51.58
08/29/2012	51.71	51.93	51.37	51.54
08/30/2012	51.11	51.34	50.56	50.74
08/31/2012	51.06	51.48	50.61	50.72
09/04/2012	50.62	50.84	49.38	49.84
09/05/2012	49.77	49.86	48.82	49
09/06/2012	49.38	50.12	49.38	49.98
09/07/2012	49.71	50	49.37	49.8
09/10/2012	49.89	50.34	49.63	49.77
09/11/2012	49.78	49.95	49.3	49.42
09/12/2012	49.54	49.58	49.15	49.42
09/13/2012	49.35	50.24	48.61	49.97
09/14/2012	50.01	50.52	49.54	49.81
09/17/2012	49.74	50.3	49.6	50.24
09/18/2012	50.17	50.61	50.12	50.54
09/19/2012	50.62	50.95	50.25	50.56
09/20/2012	50.31	50.7	49.85	50.42
09/21/2012	50.68	50.79	50.04	50.1
09/24/2012	49.86	50.23	49.75	50.03
09/25/2012	49.09	49.56	48.29	48.3
09/26/2012	48.45	48.55	47.78	47.9
09/27/2012	48.25	48.63	48.02	48.35
09/28/2012	48.05	48.55	47.79	48.27
10/01/2012	47.75	48.69	47.66	47.93
10/02/2012	48.06	48.3	47.84	48.03
10/03/2012	48.22	48.76	47.95	48.56
10/04/2012	48.8	49.46	48.68	49.05
10/05/2012	49.38	49.86	49.05	49.19
10/08/2012	49	49.19	48.81	49.12
10/09/2012	49.11	49.2	48.55	49
10/10/2012	48.85	48.96	48.06	48.29
10/11/2012	48.85	49	48.32	48.32
10/12/2012	48.54	48.82	48.02	48.35
10/15/2012	48.46	48.59	48.16	48.4
10/16/2012	48.63	49	48.54	48.88
10/17/2012	49.18	49.37	48.97	49.31
10/18/2012	49.18	49.74	49.09	49.6
10/19/2012	49.22	49.48	48	48.25
10/22/2012	48.04	48.56	47.88	48.22
10/23/2012	47.66	48	47.1	47.32
10/24/2012	47.59	47.64	47.17	47.34
10/25/2012	47.83	48.1	47.66	47.96
10/26/2012	47.88	48.15	47.62	47.84
10/31/2012	48.32	48.9	48.05	48.43
11/01/2012	48.84	50.69	48.58	50.38
11/02/2012	50.69	50.89	49.73	49.81
11/05/2012	49.91	50.57	49.6	50.5
11/06/2012	52.3	52.81	51.33	51.46
11/07/2012	50.91	51.19	50.21	50.28
11/08/2012	50.21	50.46	49.65	49.78
11/09/2012	49.55	50.92	49.48	50.15
11/12/2012	50.2	50.7	50.07	50.34
11/13/2012	50	50.56	49.83	49.91
11/14/2012	49.8	49.85	48.18	48.37
11/15/2012	48.31	48.74	47.92	48.14
11/16/2012	48.15	48.34	47.63	48.19
11/19/2012	49.09	49.41	48.71	48.95
11/20/2012	48.35	48.64	47.74	48.49
11/21/2012	48.77	48.8	48.3	48.55
11/23/2012	48.71	49.12	48.68	49.12
11/26/2012	48.72	49.05	48.53	48.86
11/27/2012	48.89	49.89	48.8	49.2
11/28/2012	49	50	48.85	49.97
11/29/2012	50.15	50.84	49.98	50.58
11/30/2012	50.52	50.78	50.2	50.23
12/03/2012	50.56	50.65	49.54	49.6
12/04/2012	49.65	49.9	49.38	49.74
12/05/2012	49.84	50.95	49.83	50.65
12/06/2012	50.64	50.8	50.28	50.8
12/07/2012	50.97	51.2	50.65	50.85
12/10/2012	50.85	51.3	50.79	51.23
12/11/2012	51.54	51.77	51.24	51.52
12/12/2012	51.71	52.14	51.44	51.62
12/13/2012	51.53	52.02	51.42	51.66
12/14/2012	51.4	52.17	51.4	51.75
12/17/2012	52.03	52.27	51.85	52.25
12/18/2012	52.3	53.23	52.06	53.11
12/19/2012	53.15	53.62	53.14	53.18
12/20/2012	53.08	53.26	52.72	53.25
12/21/2012	52.54	53.01	52.4	53.01
12/24/2012	52.87	53	52.56	52.85
12/26/2012	53	53.23	52.44	52.67
12/27/2012	52.75	52.84	52.1	52.67
12/28/2012	52.32	52.76	52.08	52.14
12/31/2012	51.95	52.99	51.65	52.96

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2012 Historical Chart

Average

Low

High