EMR: Emerson Electric Co. Historical Data

2013 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 60.1904

CLOSE 60.2478

Low

LOW 53.09

High

HIGH 70.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	53.96	54.85	53.83	54.6
01/03/2013	54.87	55.6	54.49	54.86
01/04/2013	55.04	55.25	54.62	55.07
01/07/2013	54.81	55.15	54.55	54.7
01/08/2013	54.12	54.68	53.86	54.21
01/09/2013	54.51	55.08	54.28	54.7
01/10/2013	55.03	55.14	54.55	55.14
01/11/2013	55.1	55.2	54.79	55.04
01/14/2013	55.07	55.35	54.75	55.32
01/15/2013	55.01	55.09	54.6	55.01
01/16/2013	54.86	54.9	54.42	54.57
01/17/2013	54.82	55.68	54.63	55.35
01/18/2013	55.47	56	55.25	55.89
01/22/2013	55.96	56.82	55.88	56.82
01/23/2013	56.72	56.87	56.44	56.87
01/24/2013	57.09	57.9	57.07	57.27
01/25/2013	57.3	57.57	56.96	57.47
01/28/2013	57.65	57.71	56.98	57.29
01/29/2013	56.97	57.55	56.87	57.47
01/30/2013	57.33	57.55	57.06	57.21
01/31/2013	57.14	57.66	56.78	57.25
02/01/2013	57.65	58.3	57.53	58.08
02/04/2013	57.86	57.98	57.31	57.49
02/05/2013	56.98	57.57	56.1	56.91
02/06/2013	56.62	57.47	56.62	57.44
02/07/2013	57.33	57.51	56.84	57.47
02/08/2013	57.49	57.9	57.41	57.5
02/11/2013	57.51	57.87	57.06	57.73
02/12/2013	57.75	58.36	57.65	58.08
02/13/2013	57.95	58.34	57.81	58.1
02/14/2013	57.9	58.49	57.69	58.41
02/15/2013	58.48	58.65	57.98	58.29
02/19/2013	58.32	58.66	57.93	58.56
02/20/2013	58.64	58.64	57.75	57.75
02/21/2013	57.41	57.62	56.8	56.99
02/22/2013	57.22	57.69	56.92	57.27
02/25/2013	57.5	57.64	55.77	55.77
02/26/2013	56.18	56.31	55.57	56.12
02/27/2013	56.03	57.44	55.94	57.26
02/28/2013	57.26	57.48	56.68	56.7
03/01/2013	56.41	56.62	55.84	56.07
03/04/2013	55.83	55.85	55.04	55.54
03/05/2013	55.87	56.3	55.65	56.25
03/06/2013	56.47	56.77	56.19	56.36
03/07/2013	56.37	56.79	56.35	56.48
03/08/2013	56.77	57.38	56.44	57.29
03/11/2013	57.35	57.52	56.92	57.49
03/12/2013	57.51	57.59	56.66	56.82
03/13/2013	56.75	56.87	56.05	56.2
03/14/2013	56.31	57.6	56.25	57.52
03/15/2013	57.21	57.84	57.09	57.59
03/18/2013	56.95	57.49	56.69	56.93
03/19/2013	57.1	57.22	56.24	56.95
03/20/2013	57.33	57.4	56.71	57.11
03/21/2013	56.77	56.94	56.14	56.47
03/22/2013	56.67	56.89	56.36	56.79
03/25/2013	56.87	56.98	55.6	55.83
03/26/2013	55.72	55.81	54.73	55.49
03/27/2013	55.12	55.49	54.76	55.36
03/28/2013	55.37	55.96	55.29	55.87
04/01/2013	55.59	55.79	54.82	55.01
04/02/2013	55.36	55.51	54.73	54.89
04/03/2013	55.05	55.44	54.7	54.93
04/04/2013	55.14	56.12	54.99	56.08
04/05/2013	55.45	55.86	55.03	55.73
04/08/2013	55.67	55.99	55.18	55.99
04/09/2013	56	56.89	55.81	56.53
04/10/2013	56.87	57.2	56.54	57.08
04/11/2013	57.15	57.37	56.37	56.65
04/12/2013	56.41	56.63	55.66	55.83
04/15/2013	55.52	55.59	53.59	53.59
04/16/2013	54.05	54.41	53.54	54.37
04/17/2013	54.01	54.07	53.21	53.58
04/18/2013	53.76	53.99	53.09	53.32
04/19/2013	53.56	53.73	53.1	53.48
04/22/2013	53.58	54.09	53.11	53.79
04/23/2013	53.28	54.67	53.27	54.64
04/24/2013	54.75	55.57	54.75	55.28
04/25/2013	55.45	55.79	55.09	55.39
04/26/2013	55.25	55.42	54.38	54.44
04/29/2013	54.65	55.47	54.4	55.31
04/30/2013	55.23	55.88	54.96	55.51
05/01/2013	55.2	55.23	54.27	54.3
05/02/2013	54.75	55.94	54.51	55.8
05/03/2013	56.31	57.09	56.31	56.82
05/06/2013	56.84	57.68	56.67	57.3
05/07/2013	55.77	56.66	55.63	56.56
05/08/2013	56.28	57.19	55.8	57.17
05/09/2013	57.13	58.45	57.05	57.71
05/10/2013	57.83	58.11	57.48	57.96
05/13/2013	57.9	58.08	57.45	57.82
05/14/2013	57.81	59	57.81	59
05/15/2013	58.4	58.74	58.34	58.5
05/16/2013	58.31	58.84	57.8	58.03
05/17/2013	58.2	59.55	58.17	59.36
05/20/2013	59.08	60.08	59.05	59.3
05/21/2013	59.44	59.6	58.68	58.78
05/22/2013	58.76	58.95	57.63	57.89
05/23/2013	57.18	57.52	56.95	57.14
05/24/2013	56.75	57.13	56.53	56.94
05/28/2013	57.67	58.2	57.41	57.66
05/29/2013	57.41	57.77	57.16	57.27
05/30/2013	57.34	58.2	57.34	57.81
05/31/2013	57.62	58.52	57.25	57.46
06/03/2013	57.62	57.86	56.88	57.75
06/04/2013	57.66	58.13	56.74	57.15
06/05/2013	56.96	57.05	55.65	55.95
06/06/2013	56.03	56.39	55.74	56.32
06/07/2013	56.87	57.68	56.54	57.63
06/10/2013	57.95	57.96	57.16	57.49
06/11/2013	56.67	56.94	56.3	56.43
06/12/2013	56.8	56.96	55.83	55.89
06/13/2013	55.88	56.92	55.5	56.75
06/14/2013	56.64	56.93	56.07	56.14
06/17/2013	56.68	56.78	56.25	56.56
06/18/2013	56.62	57.58	56.61	57.34
06/19/2013	57.23	57.47	56.39	56.41
06/20/2013	55.8	55.87	54.27	54.38
06/21/2013	54.78	55.04	54.13	54.76
06/24/2013	54.13	54.45	53.42	54
06/25/2013	54.53	55.06	54.43	54.83
06/26/2013	55.41	55.65	54.71	55.31
06/27/2013	55.77	55.95	55.27	55.39
06/28/2013	55.22	55.37	54.45	54.54
07/01/2013	54.58	55.68	54.55	55.35
07/02/2013	55.39	56.15	55.24	55.41
07/03/2013	55.06	55.31	54.72	55.19
07/05/2013	55.62	56.53	55.05	56.43
07/08/2013	56.89	57.41	56.6	56.72
07/09/2013	57.36	57.8	57.2	57.61
07/10/2013	57.61	57.75	56.92	57.1
07/11/2013	57.95	58.01	57.62	57.87
07/12/2013	57.67	57.83	56.79	57.22
07/15/2013	57.24	57.76	57.22	57.37
07/16/2013	57.49	57.57	56.96	57.21
07/17/2013	57.56	57.56	57.14	57.33
07/18/2013	57.34	57.97	57.14	57.74
07/19/2013	57.72	58.8	57.56	58.8
07/22/2013	59.85	60.95	59.58	60.26
07/23/2013	60.28	60.5	60.1	60.23
07/24/2013	60.55	60.55	59.65	60
07/25/2013	59.75	59.77	59.25	59.75
07/26/2013	59.35	59.83	59.25	59.8
07/29/2013	59.61	60.13	59.6	59.78
07/30/2013	60.13	60.55	60.05	60.49
07/31/2013	60.63	61.81	60.51	61.37
08/01/2013	61.98	62.7	61.78	62.55
08/02/2013	62.16	62.55	61.8	62.55
08/05/2013	62.32	62.68	62.18	62.34
08/06/2013	61.74	62.53	61.3	62.39
08/07/2013	62.27	62.39	61.2	61.64
08/08/2013	61.99	62.56	61.94	62.31
08/09/2013	62.26	62.48	61.59	61.9
08/12/2013	61.55	62.66	61.55	62.5
08/13/2013	62.54	62.91	62.12	62.41
08/14/2013	61.92	62.38	61.92	62.07
08/15/2013	61.46	61.61	60.59	60.88
08/16/2013	60.67	61.51	60.64	61.27
08/19/2013	61.21	61.44	60.99	61.12
08/20/2013	61.17	61.81	60.81	61.56
08/21/2013	61.11	61.69	60.81	60.88
08/22/2013	61.18	62.32	61.04	62.03
08/23/2013	62.14	62.2	61.66	61.96
08/26/2013	62.06	62.39	61.63	61.75
08/27/2013	61.05	61.19	60.5	60.58
08/28/2013	60.56	61.1	60.45	60.49
08/29/2013	60.33	61.08	60.17	60.61
08/30/2013	60.92	60.92	60.14	60.37
09/03/2013	61.06	61.63	60.48	60.7
09/04/2013	60.66	61.6	60.56	61.33
09/05/2013	61.29	62.05	61.07	61.67
09/06/2013	61.95	62.25	61.08	61.47
09/09/2013	61.66	62.77	61.65	62.5
09/10/2013	63.1	63.83	63.02	63.66
09/11/2013	63.64	63.9	63.17	63.59
09/12/2013	63.49	64.13	63.4	63.61
09/13/2013	63.68	64.26	63.57	64.04
09/16/2013	64.8	65	64.41	64.53
09/17/2013	64.55	64.97	64.3	64.89
09/18/2013	64.7	65.93	64.6	65.69
09/19/2013	65.88	66.79	65.88	66.5
09/20/2013	66.46	66.5	64.92	64.92
09/23/2013	64.78	65.56	64.78	64.96
09/24/2013	65	65.6	64.9	64.96
09/25/2013	65.22	65.37	64.86	64.86
09/26/2013	64.94	65.46	64.92	65.42
09/27/2013	65.13	65.18	64.74	64.9
09/30/2013	64.27	64.99	64.15	64.7
10/01/2013	64.72	65.42	64.5	65.07
10/02/2013	64.67	64.97	64.16	64.43
10/03/2013	64.27	64.46	63.15	63.73
10/04/2013	63.79	64.14	63.52	63.97
10/07/2013	63.32	64.26	63.23	63.72
10/08/2013	63.7	63.94	62.93	62.98
10/09/2013	62.98	63.53	62.73	63.18
10/10/2013	63.8	65.03	63.73	64.98
10/11/2013	64.85	65.43	64.76	65.35
10/14/2013	64.96	65.65	64.91	65.6
10/15/2013	65.21	65.37	64.74	64.77
10/16/2013	65.2	65.41	64.68	64.74
10/17/2013	64.53	65.3	64.53	65.21
10/18/2013	65.34	65.76	65.06	65.64
10/21/2013	65.65	66.19	65.5	65.94
10/22/2013	66.22	67	66.13	66.4
10/23/2013	66.31	66.55	65.94	66.47
10/24/2013	66.44	66.8	66.38	66.53
10/25/2013	66.74	67.22	66.39	67.22
10/28/2013	67.2	67.25	66.79	67.12
10/29/2013	67.26	67.39	66.71	67.39
10/30/2013	67.39	67.45	66.78	66.9
10/31/2013	66.9	67.49	66.61	66.97
11/01/2013	67.27	67.37	66.55	67.03
11/04/2013	67.46	67.57	67.18	67.37
11/05/2013	66.42	67.34	66.06	66.85
11/06/2013	67.24	67.5	66.64	67.41
11/07/2013	67.21	67.45	65.84	66.05
11/08/2013	66.01	67.04	65.99	66.97
11/11/2013	66.89	67.1	66.72	66.95
11/12/2013	66.7	66.96	66.2	66.3
11/13/2013	65.47	66.86	65.47	66.85
11/14/2013	66.89	67.49	66.83	67.21
11/15/2013	68.25	68.44	67.45	67.97
11/18/2013	68.11	68.27	67.44	67.59
11/19/2013	67.59	67.85	67.22	67.36
11/20/2013	67.79	67.92	66.89	67.09
11/21/2013	67.26	67.78	67.19	67.72
11/22/2013	67.85	68.05	67.47	68
11/25/2013	68.24	68.24	66.83	67
11/26/2013	67.01	67.66	67.01	67.24
11/27/2013	67.36	67.62	67.26	67.52
11/29/2013	67.7	67.77	66.95	66.99
12/02/2013	66.99	67.34	66.69	66.76
12/03/2013	66.65	67.03	66.28	66.7
12/04/2013	66.34	67.05	65.97	66.46
12/05/2013	66.33	66.66	66.01	66.45
12/06/2013	66.67	67.31	66.51	67.18
12/09/2013	67.29	67.73	67.22	67.64
12/10/2013	67.51	67.9	67.3	67.54
12/11/2013	67.42	67.53	66.22	66.4
12/12/2013	66.29	66.86	66.17	66.61
12/13/2013	66.67	66.82	66.05	66.2
12/16/2013	66.53	67.36	66.23	66.89
12/17/2013	66.89	67.22	66.42	66.46
12/18/2013	66.73	67.97	65.99	67.95
12/19/2013	67.97	68.8	67.66	68.66
12/20/2013	68.69	69.55	68.69	69.34
12/23/2013	69.56	69.7	69.17	69.37
12/24/2013	69.48	69.84	69.28	69.76
12/26/2013	69.92	70.27	69.72	70.1
12/27/2013	70.22	70.47	70.01	70.21
12/30/2013	70.2	70.66	70.08	70.26
12/31/2013	70.3	70.45	69.95	70.18

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2013 Historical Chart

Average

Low

High