EMR: Emerson Electric Co. Historical Data

2014 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 65.1826

CLOSE 65.138

Low

LOW 57.76

High

HIGH 70.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	69.83	70.03	69.1	69.3
01/03/2014	69.62	69.9	69.24	69.37
01/06/2014	69.78	69.88	68.65	68.85
01/07/2014	69.01	69.13	68.45	68.9
01/08/2014	68.86	68.99	68.25	68.55
01/09/2014	68.89	69.74	68.02	68.27
01/10/2014	68.53	68.91	67.92	68.55
01/13/2014	68.42	69.29	67.93	68.05
01/14/2014	68.36	69.23	68.11	69.21
01/15/2014	69.24	69.99	69.2	69.78
01/16/2014	69.7	70.29	69.54	69.95
01/17/2014	69.73	70.02	68.96	69.12
01/21/2014	69.37	69.9	69.15	69.55
01/22/2014	69.59	69.63	68.51	68.96
01/23/2014	68.44	68.49	67.11	67.35
01/24/2014	66.54	66.83	65.26	65.26
01/27/2014	65.21	66.05	64.65	65.52
01/28/2014	65.71	66.42	65.63	66.34
01/29/2014	65.71	66.29	65.52	65.67
01/30/2014	66.12	66.73	65.73	66.58
01/31/2014	65.4	66.44	65.32	65.94
02/03/2014	65.86	66.3	64.18	64.25
02/04/2014	63.52	65	62.25	64.06
02/05/2014	63.78	64.12	63.29	63.76
02/06/2014	63.78	64.41	63.73	63.94
02/07/2014	64.38	65.26	64.24	65.19
02/10/2014	64.93	65	64.48	64.99
02/11/2014	65.07	65.29	64.54	64.95
02/12/2014	64.78	65.39	64.65	65.11
02/13/2014	64.56	64.71	63.95	64.54
02/14/2014	64.39	64.97	64	64.51
02/18/2014	64.44	64.56	63.76	63.8
02/19/2014	63.61	64.26	63.18	63.27
02/20/2014	63.39	64.1	63.04	63.56
02/21/2014	63.7	64.15	63.42	63.42
02/24/2014	63.62	64.89	63.62	64.32
02/25/2014	64.34	64.91	64.06	64.55
02/26/2014	64.75	65.8	64.58	65.23
02/27/2014	65.22	65.74	64.96	65.25
02/28/2014	65.37	65.91	64.94	65.26
03/03/2014	64.8	64.8	63.95	64.35
03/04/2014	65.44	65.58	64.79	65.12
03/05/2014	65.12	65.3	64.96	65.06
03/06/2014	65.11	65.46	65	65.05
03/07/2014	65.35	65.88	65.3	65.6
03/10/2014	65.73	65.73	64.77	64.93
03/11/2014	65.14	65.32	64.14	64.41
03/12/2014	64.03	64.11	63.7	64
03/13/2014	64.45	64.63	62.77	63.02
03/14/2014	62.9	63.1	62.42	62.56
03/17/2014	62.98	63.84	62.98	63.66
03/18/2014	63.84	64.17	63.73	63.87
03/19/2014	64.02	64.2	63.13	63.63
03/20/2014	63.52	63.76	63.18	63.59
03/21/2014	64.85	66.02	64.47	65.35
03/24/2014	65.44	65.85	64.93	65.39
03/25/2014	65.73	66.36	65.68	66.35
03/26/2014	66.5	66.79	65.73	65.74
03/27/2014	65.56	66.29	65.02	66.2
03/28/2014	66.46	67.16	66.2	66.76
03/31/2014	67.28	67.36	66.64	66.8
04/01/2014	66.64	67.37	66.64	67.32
04/02/2014	67.32	68.01	67.22	67.84
04/03/2014	68.05	68.29	67.62	67.94
04/04/2014	68.23	68.56	67.23	67.27
04/07/2014	67.21	67.36	66.47	66.48
04/08/2014	66.51	66.8	66.08	66.66
04/09/2014	66.96	67.13	66.35	67.1
04/10/2014	67.04	67.3	65.94	66.05
04/11/2014	64.7	66.42	64.7	65.4
04/14/2014	65.99	66.17	64.78	65.37
04/15/2014	65.31	66.64	65.15	66.55
04/16/2014	66.97	67.64	66.84	67.61
04/17/2014	67.8	68.58	67.61	68.44
04/21/2014	68.31	68.83	68.17	68.59
04/22/2014	68.61	69.08	68.32	68.7
04/23/2014	68.58	69.44	68.44	69.4
04/24/2014	69.8	69.94	69.37	69.5
04/25/2014	69.36	69.36	68.33	68.44
04/28/2014	68.78	69.18	67.51	68.22
04/29/2014	68.63	68.71	67.63	68.05
04/30/2014	67.93	68.26	67.61	68.18
05/01/2014	68.12	68.28	67.58	67.99
05/02/2014	67.79	68.17	67.43	67.53
05/05/2014	67.3	67.7	66.87	67.62
05/06/2014	67.45	67.6	66.53	66.56
05/07/2014	66.92	67.33	66.41	67.2
05/08/2014	66.94	67.77	66.86	67.21
05/09/2014	67.14	67.33	66.54	67.12
05/12/2014	67.61	68.31	67.5	68.22
05/13/2014	68.39	68.65	68.15	68.28
05/14/2014	67.99	68.07	67.19	67.3
05/15/2014	67.02	67.18	65.93	66.64
05/16/2014	66.71	66.77	66.19	66.55
05/19/2014	66.26	66.98	66.25	66.73
05/20/2014	66.59	66.71	65.18	65.37
05/21/2014	65.47	66.01	65.29	65.57
05/22/2014	65.66	66.5	65.57	66.13
05/23/2014	66.19	66.75	65.94	66.5
05/27/2014	66.7	67.14	66.48	66.85
05/28/2014	67.12	67.22	66.6	66.65
05/29/2014	66.88	66.91	66.24	66.8
05/30/2014	66.76	66.86	66.44	66.73
06/02/2014	66.87	67.32	66.46	67.17
06/03/2014	66.88	67.36	66.62	66.94
06/04/2014	66.78	67.04	66.62	66.74
06/05/2014	67.04	67.53	66.79	67.39
06/06/2014	67.53	67.81	67.5	67.66
06/09/2014	67.55	68.63	67.55	68.1
06/10/2014	67.99	68.05	67.48	67.5
06/11/2014	67.26	67.67	67.18	67.25
06/12/2014	67.03	67.19	66.4	66.44
06/13/2014	66.5	66.85	66.24	66.47
06/16/2014	66.37	66.92	66.12	66.33
06/17/2014	66.2	67.48	66.1	67.24
06/18/2014	67.28	68.19	67.08	68.07
06/19/2014	68.08	68.31	67.39	67.61
06/20/2014	67.75	68.8	67.66	68.24
06/23/2014	68.47	68.67	67.77	67.81
06/24/2014	67.59	68.04	67	67.07
06/25/2014	66.96	67.49	66.91	67.02
06/26/2014	66.87	67.05	66.28	66.73
06/27/2014	66.54	67.2	66.49	66.92
06/30/2014	66.82	66.98	66.23	66.36
07/01/2014	66.18	66.95	65.96	66.55
07/02/2014	66.59	66.73	66.13	66.64
07/03/2014	66.97	67.65	66.93	67.37
07/07/2014	67.36	67.95	66.82	67.65
07/08/2014	67.38	68.05	67.22	67.83
07/09/2014	67.89	68.16	67.49	67.7
07/10/2014	67.11	67.59	67	67.2
07/11/2014	67.76	67.76	66.74	67.1
07/14/2014	67.71	67.77	67.24	67.26
07/15/2014	67.17	67.72	67.11	67.5
07/16/2014	67.96	68.23	67.75	67.99
07/17/2014	67.55	67.61	66.94	66.98
07/18/2014	67.12	67.48	67.01	67.39
07/21/2014	67.31	67.61	66.99	67.36
07/22/2014	67.5	67.86	67.36	67.42
07/23/2014	67.44	67.47	66.86	67.02
07/24/2014	66.94	67.51	66.91	67.05
07/25/2014	67.17	67.77	66.91	67.43
07/28/2014	67.24	67.24	66.57	67.08
07/29/2014	66.98	67.17	66.1	66.1
07/30/2014	66.15	66.23	64.79	65.21
07/31/2014	64.82	64.92	63.64	63.65
08/01/2014	63.27	63.78	62.71	63.4
08/04/2014	63.42	64.14	63.11	63.99
08/05/2014	62.1	63.96	60.85	62.84
08/06/2014	62.05	62.51	61.54	61.85
08/07/2014	62.24	62.39	61.65	61.79
08/08/2014	62.04	62.84	61.91	62.8
08/11/2014	63.11	63.13	62.51	62.58
08/12/2014	62.65	63.1	62.47	62.67
08/13/2014	62.49	63.14	62.28	63.05
08/14/2014	62.93	63.23	62.75	62.95
08/15/2014	63.24	63.41	62.55	62.97
08/18/2014	63.16	63.84	63.16	63.82
08/19/2014	63.82	64.19	63.8	63.93
08/20/2014	63.94	64.58	63.89	64.48
08/21/2014	64.5	64.7	64.16	64.56
08/22/2014	64.74	64.93	64.43	64.6
08/25/2014	64.91	65.16	64.64	64.75
08/26/2014	64.93	64.96	64.29	64.34
08/27/2014	64.38	64.58	64.08	64.4
08/28/2014	64	64.38	63.9	64.26
08/29/2014	64.39	64.57	63.99	64.02
09/02/2014	64.33	64.67	64.07	64.31
09/03/2014	64.75	64.85	64.19	64.29
09/04/2014	64.33	65.48	64.19	64.64
09/05/2014	64.64	65.3	64.24	65.08
09/08/2014	64.92	65.32	64.86	64.98
09/09/2014	64.98	65.43	64.79	65.11
09/10/2014	65.19	65.35	64.87	65.01
09/11/2014	64.76	65.07	64.55	64.66
09/12/2014	64.53	64.66	64.15	64.49
09/15/2014	64.31	64.54	64.18	64.3
09/16/2014	64.29	64.43	63.75	64.41
09/17/2014	64.75	65.1	64.33	64.53
09/18/2014	64.87	64.92	64.57	64.74
09/19/2014	65.16	65.22	64.58	65
09/22/2014	64.87	64.98	64	64.25
09/23/2014	63.9	64.23	63.49	63.5
09/24/2014	63.55	64.46	63.22	64.21
09/25/2014	63.79	63.84	62.4	62.41
09/26/2014	62.51	63.09	62.19	63.04
09/29/2014	62.28	62.76	62.01	62.67
09/30/2014	62.59	63.08	62.44	62.58
10/01/2014	62.02	62.06	61.11	61.4
10/02/2014	61.48	62.49	61.31	62.14
10/03/2014	63.22	63.22	62.21	62.42
10/06/2014	62.59	62.86	62.1	62.46
10/07/2014	62	62.13	60.96	61
10/08/2014	61.16	61.9	60.6	61.82
10/09/2014	61.7	61.7	59.51	59.66
10/10/2014	59.71	60.38	59.09	59.43
10/13/2014	59.63	59.97	58.63	58.67
10/14/2014	59.07	60.36	58.99	59.17
10/15/2014	58.47	59.52	57.76	59.35
10/16/2014	58.44	60.92	58.4	60.47
10/17/2014	60.93	61.69	60.85	61.22
10/20/2014	60.88	61.24	60.64	61.23
10/21/2014	61.75	63.12	61.71	62.96
10/22/2014	63.08	63.29	60.91	60.95
10/23/2014	61.69	62.43	61.62	62.05
10/24/2014	62.01	62.47	61.65	62.39
10/27/2014	62.07	62.32	61.64	62.27
10/28/2014	62.58	63.56	62.47	63.38
10/29/2014	63.76	63.76	62.93	63.3
10/30/2014	62.83	63.65	62.52	63.42
10/31/2014	64.23	64.52	63.79	64.06
11/03/2014	64.24	64.71	63.92	64.51
11/04/2014	65.05	65.41	63.78	64.19
11/05/2014	64.9	64.91	64.15	64.41
11/06/2014	64.63	64.89	64.24	64.67
11/07/2014	64.81	65.24	64.51	64.86
11/10/2014	64.97	65.26	64.87	65.11
11/11/2014	65.11	65.11	64.4	64.56
11/12/2014	63.89	64.38	63.89	64.05
11/13/2014	64.1	64.18	63.1	63.52
11/14/2014	63.37	63.89	63.37	63.62
11/17/2014	63.53	63.95	63.38	63.74
11/18/2014	63.63	64.36	63.54	64.04
11/19/2014	63.89	64.33	63.64	64.15
11/20/2014	63.75	64.6	63.65	64.21
11/21/2014	65	65.79	64.92	65.59
11/24/2014	65.59	65.89	65.39	65.77
11/25/2014	65.85	65.94	65.21	65.7
11/26/2014	65.63	65.79	65.16	65.38
11/28/2014	64.87	64.92	63.29	63.75
12/01/2014	63.29	63.31	62.45	62.81
12/02/2014	62.85	63.64	62.67	63.54
12/03/2014	63.8	64.62	63.64	64.48
12/04/2014	64.45	64.82	64.2	64.56
12/05/2014	64.65	65.16	64.41	64.88
12/08/2014	64.86	64.89	63.1	63.61
12/09/2014	62.78	63.67	62.53	63.63
12/10/2014	63.36	63.5	61.25	61.45
12/11/2014	61.83	62.11	61.15	61.32
12/12/2014	60.4	60.51	58.27	58.43
12/15/2014	58.93	59.52	57.8	58.15
12/16/2014	58.25	60.9	58.17	59.21
12/17/2014	59.01	59.96	58.3	59.74
12/18/2014	60.61	62	60.61	62
12/19/2014	62.02	62.77	61.71	62.33
12/22/2014	62.48	62.82	62.12	62.6
12/23/2014	62.83	63.41	62.73	62.83
12/24/2014	62.89	63.01	62.58	62.73
12/26/2014	63.09	63.15	62.75	62.78
12/29/2014	62.58	62.85	62.46	62.61
12/30/2014	62.5	62.66	62.26	62.37
12/31/2014	62.63	62.84	61.67	61.73

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2014 Historical Chart

Average

Low

High