EMR: Emerson Electric Co. Historical Data

2017 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 61.012

CLOSE 61.0331

Low

LOW 55.4

High

HIGH 70.21

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	56.25	57.2	56.17	56.95
01/04/2017	57.05	57.44	56.34	56.61
01/05/2017	56.52	56.91	55.4	56.14
01/06/2017	56.19	56.63	56	56.4
01/09/2017	56.8	56.81	56.17	56.19
01/10/2017	56.48	57.12	56.39	56.69
01/11/2017	56.7	57.58	56.52	57.57
01/12/2017	57.39	57.5	56.77	57.47
01/13/2017	57.55	57.7	56.93	57.12
01/17/2017	56.8	57.08	56	56.31
01/18/2017	56.43	57.35	56.26	57.22
01/19/2017	58.5	59.32	58.28	58.43
01/20/2017	58.5	58.9	58.39	58.83
01/23/2017	58.69	58.93	58	58.29
01/24/2017	58.51	59.44	58.3	59.11
01/25/2017	59.59	60.38	59.42	60.26
01/26/2017	60.19	60.93	59.81	60.08
01/27/2017	60.56	60.56	60.01	60.14
01/30/2017	60.1	60.11	58.73	59.14
01/31/2017	59.08	59.1	58.24	58.66
02/01/2017	58.5	59.1	58.37	58.78
02/02/2017	58.61	59.12	58.42	58.88
02/03/2017	59.12	59.56	58.84	59.54
02/06/2017	59.3	59.96	59.28	59.86
02/07/2017	61.3	63.5	61.02	62.54
02/08/2017	62	62.51	61.67	62.41
02/09/2017	62.59	63.48	62.46	62.71
02/10/2017	62.69	63.4	62.69	63.26
02/13/2017	63.46	64.27	63.45	64.15
02/14/2017	63.69	64.36	63.55	64.14
02/15/2017	63.61	63.87	63.13	63.73
02/16/2017	63.58	63.59	62.38	62.9
02/17/2017	62.52	62.55	61.7	61.89
02/21/2017	62.05	62.21	61.7	62.17
02/22/2017	61.75	62.17	61.72	61.82
02/23/2017	61.77	61.97	60.39	60.61
02/24/2017	60.22	60.51	59.79	60.48
02/27/2017	60.5	60.76	60.12	60.43
02/28/2017	60.26	60.51	59.88	60.1
03/01/2017	60.75	61.39	60.65	60.88
03/02/2017	60.88	61.08	60.09	60.31
03/03/2017	60.92	60.92	60.08	60.37
03/06/2017	60.2	60.51	59.8	60.33
03/07/2017	60.24	60.56	60.05	60.22
03/08/2017	60.46	60.49	59.69	59.79
03/09/2017	59.8	59.97	58.86	59.28
03/10/2017	59.59	59.93	59.28	59.52
03/13/2017	59.6	60.14	59.42	60.13
03/14/2017	59.55	59.55	58.41	58.97
03/15/2017	59.21	60.55	59.21	60.27
03/16/2017	60.33	60.59	60.16	60.23
03/17/2017	60.44	60.78	59.91	60.6
03/20/2017	60.56	60.6	59.95	60.1
03/21/2017	60.14	60.51	58.85	58.96
03/22/2017	58.97	59.18	58.6	59.12
03/23/2017	59.12	59.43	58.82	58.99
03/24/2017	58.98	59.36	58.38	58.57
03/27/2017	58.03	58.56	57.45	58.43
03/28/2017	58.42	59.68	58.24	59.44
03/29/2017	59.17	59.74	59.07	59.55
03/30/2017	59.45	59.83	59.35	59.61
03/31/2017	59.45	60.28	59.45	59.86
04/03/2017	59.8	60.3	59.16	59.82
04/04/2017	59.65	59.9	59.35	59.71
04/05/2017	60.13	60.9	59.38	59.56
04/06/2017	59.53	59.95	59.27	59.69
04/07/2017	59.63	59.72	59.15	59.36
04/10/2017	59.48	60.23	59.37	59.62
04/11/2017	59.47	59.8	59.08	59.73
04/12/2017	59.64	59.73	58.21	58.42
04/13/2017	58.31	58.67	57.86	57.87
04/17/2017	58.22	58.46	57.74	58.4
04/18/2017	57.99	58.8	57.89	58.41
04/19/2017	58.8	58.95	57.96	58.21
04/20/2017	58.61	59.44	58.48	59.17
04/21/2017	59.2	59.3	58.91	59
04/24/2017	59.91	59.99	59.43	59.86
04/25/2017	60.76	61.51	60.54	61.22
04/26/2017	61.22	61.63	61.02	61.22
04/27/2017	61.39	61.5	60.48	60.83
04/28/2017	60.81	60.92	60.03	60.28
05/01/2017	60.06	60.52	59.85	60.37
05/02/2017	57.71	59.2	56.77	59.16
05/03/2017	58.94	59.89	58.8	59.27
05/04/2017	59.34	59.35	57.74	58.17
05/05/2017	58.45	59.08	58.32	58.94
05/08/2017	58.86	59.02	58.44	58.62
05/09/2017	58.5	58.93	58.34	58.85
05/10/2017	58.56	58.99	58.36	58.93
05/11/2017	58.65	58.87	58.01	58.16
05/12/2017	57.9	58.04	57.24	57.44
05/15/2017	57.72	58.63	57.71	58.34
05/16/2017	58.5	58.67	58.06	58.6
05/17/2017	58.1	58.44	57.74	57.99
05/18/2017	57.75	58.66	57.36	58.45
05/19/2017	58.74	59.65	58.57	59.4
05/22/2017	59.55	59.91	59.44	59.46
05/23/2017	59.57	59.66	59.06	59.24
05/24/2017	59.49	60.45	59.34	59.77
05/25/2017	59.79	59.81	58.96	59.25
05/26/2017	59.11	59.15	58.58	58.92
05/30/2017	58.79	59.15	58.59	58.95
05/31/2017	59	59.22	58.41	59.12
06/01/2017	59.3	59.61	58.99	59.25
06/02/2017	59.21	59.93	59.08	59.34
06/05/2017	59.25	59.42	58.96	59.07
06/06/2017	58.86	58.87	58.37	58.65
06/07/2017	58.66	58.71	57.39	57.62
06/08/2017	57.86	59.76	57.83	59.65
06/09/2017	59.98	60.79	59.87	60.71
06/12/2017	60.71	61.38	60.6	60.95
06/13/2017	60.96	61.04	60.42	60.84
06/14/2017	60.85	60.97	59.71	59.99
06/15/2017	59.43	60.26	59.39	60.26
06/16/2017	60.48	60.81	60.36	60.68
06/19/2017	60.92	61.49	60.85	61.38
06/20/2017	60.99	61.22	60.19	60.23
06/21/2017	60.3	60.31	58.59	58.64
06/22/2017	59	59.25	58.4	58.73
06/23/2017	58.78	59.19	58.41	59.08
06/26/2017	59.38	59.68	58.96	58.99
06/27/2017	59	59.11	58.53	58.64
06/28/2017	59.04	59.45	58.96	59.06
06/29/2017	59.2	59.24	58.01	58.38
06/30/2017	58.67	60.02	58.65	59.62
07/03/2017	59.56	60.47	59.44	60.25
07/05/2017	60.17	60.18	59.02	59.32
07/06/2017	59.15	59.83	59.11	59.18
07/07/2017	59.3	59.83	58.99	59.47
07/10/2017	59.47	60.04	59.41	59.74
07/11/2017	59.73	59.98	59.3	59.82
07/12/2017	60.26	60.55	59.96	60.06
07/13/2017	60.06	60.27	59.76	59.81
07/14/2017	60.01	60.36	59.82	60.18
07/17/2017	60.01	60.65	59.77	60.36
07/18/2017	60.33	60.38	59.63	59.83
07/19/2017	59.97	60.64	59.85	60.6
07/20/2017	60.38	60.68	60.05	60.3
07/21/2017	59.94	60.08	59.65	60.04
07/24/2017	60.12	60.15	59.67	60.03
07/25/2017	60.63	60.68	60.16	60.43
07/26/2017	60.38	60.43	59.68	59.8
07/27/2017	59.92	60	59.42	59.91
07/28/2017	59.65	59.71	58.94	59.53
07/31/2017	59.84	60.02	59.51	59.61
08/01/2017	59.45	60.05	58.46	59.96
08/02/2017	59.75	61.02	59.64	60.99
08/03/2017	60.97	61.08	60.37	60.68
08/04/2017	60.72	61.21	60.6	61.15
08/07/2017	60.99	61.38	60.84	60.91
08/08/2017	60.75	61.14	60.25	60.43
08/09/2017	59.83	60.18	59.73	60.03
08/10/2017	59.76	60.08	59.12	59.14
08/11/2017	59.16	59.33	58.75	58.89
08/14/2017	59.22	59.85	59.22	59.63
08/15/2017	59.6	59.67	59.34	59.41
08/16/2017	59.63	59.92	59.27	59.32
08/17/2017	59.11	59.32	58.28	58.29
08/18/2017	58.15	58.6	57.81	58
08/21/2017	58.01	58.24	57.82	58
08/22/2017	58.23	58.91	58.1	58.82
08/23/2017	58.57	58.83	58.34	58.43
08/24/2017	58.51	58.59	57.99	58.02
08/25/2017	58.39	58.73	58.29	58.56
08/28/2017	58.68	58.74	58.06	58.4
08/29/2017	58.13	58.41	57.91	58.35
08/30/2017	58.36	58.68	58.31	58.63
08/31/2017	58.9	59.22	58.55	59.04
09/01/2017	59.26	59.36	58.81	58.81
09/05/2017	58.74	59.06	58.44	58.66
09/06/2017	59.23	59.92	58.88	59.91
09/07/2017	60	60.31	59.51	60.21
09/08/2017	60.15	60.62	59.84	60.4
09/11/2017	60.77	60.93	60.64	60.91
09/12/2017	61	61.37	60.85	61.26
09/13/2017	61.12	61.36	61.08	61.3
09/14/2017	61.3	61.98	61.06	61.89
09/15/2017	61.8	62.49	61.76	62.35
09/18/2017	62.47	63	62.17	62.99
09/19/2017	62.99	63.32	62.85	63.21
09/20/2017	63.42	63.9	63.36	63.89
09/21/2017	63.85	64.18	63.42	63.44
09/22/2017	63.35	63.56	63.09	63.44
09/25/2017	63.45	63.86	63.29	63.61
09/26/2017	63.64	63.65	63	63.1
09/27/2017	63.28	63.58	62.97	63.34
09/28/2017	63.13	63.46	62.64	62.86
09/29/2017	62.75	63.07	62.54	62.84
10/02/2017	62.87	63.32	62.65	63.2
10/03/2017	63.3	63.39	63.04	63.33
10/04/2017	63.31	64	63.03	63.92
10/05/2017	63.9	64.11	63.62	63.98
10/06/2017	63.75	64.08	63.56	63.7
10/09/2017	63.71	64.04	63.59	63.82
10/10/2017	64.11	64.11	63.34	63.42
10/11/2017	63.4	63.52	63.17	63.43
10/12/2017	63.36	64.03	63.36	63.92
10/13/2017	64.25	64.4	63.87	63.97
10/16/2017	64.12	64.92	63.65	64.44
10/17/2017	65.57	66.1	65.3	65.48
10/18/2017	65.43	65.81	65.25	65.51
10/19/2017	65.31	65.52	65.04	65.16
10/20/2017	65.52	65.84	65.23	65.78
10/23/2017	65.74	66.44	65.73	66.1
10/24/2017	66.49	67.31	66.42	66.74
10/25/2017	66.74	66.95	65.87	66.5
10/26/2017	66.79	67.05	66.43	66.83
10/27/2017	66.92	67.79	66.71	67.38
10/30/2017	67.27	67.64	67.07	67.34
10/31/2017	67.02	67.12	64.33	64.46
11/01/2017	64.56	64.89	64.04	64.07
11/02/2017	64.18	64.23	63.55	63.62
11/03/2017	63.8	64.76	63.57	64.1
11/06/2017	64.25	64.81	63.98	64.52
11/07/2017	64.04	64.38	62.68	63.08
11/08/2017	63.04	63.22	62.21	62.52
11/09/2017	62.11	62.32	60.16	61.48
11/10/2017	61.35	61.64	60.95	61.61
11/13/2017	61.63	61.63	61.19	61.39
11/14/2017	61.22	61.47	60.73	60.74
11/15/2017	60.49	60.7	59.49	59.59
11/16/2017	58.05	59.74	57.47	59.02
11/17/2017	58.86	60.24	58.69	59.85
11/20/2017	59.87	60.44	59.62	60.26
11/21/2017	60.34	60.69	60.02	60.35
11/22/2017	60.75	62.08	60.72	61.88
11/24/2017	61.98	62.12	61.56	61.63
11/27/2017	61.62	62.28	61.62	61.88
11/28/2017	62.62	64.17	62.58	64.15
11/29/2017	64.06	64.57	63.81	63.87
11/30/2017	64.18	65.06	64.04	64.82
12/01/2017	64.91	65.3	63.54	64.69
12/04/2017	65.35	66.65	65.08	65.1
12/05/2017	65.14	65.32	64.59	64.68
12/06/2017	64.64	65.38	64.55	64.73
12/07/2017	64.86	65.8	64.68	65.78
12/08/2017	65.83	66.77	65.59	66.55
12/11/2017	66.68	66.91	66.3	66.41
12/12/2017	66.27	67.03	66.27	66.67
12/13/2017	66.9	67.55	66.81	67.2
12/14/2017	67.43	67.83	66.5	66.51
12/15/2017	67	67.53	66.75	67.26
12/18/2017	67.78	68.88	67.51	68.36
12/19/2017	68.46	68.77	68.15	68.54
12/20/2017	69	69.74	68.69	68.96
12/21/2017	69.25	69.8	68.81	69.58
12/22/2017	69.71	69.84	69.19	69.66
12/26/2017	69.7	69.77	69.36	69.53
12/27/2017	69.75	69.78	69.4	69.75
12/28/2017	69.86	70	69.54	69.98
12/29/2017	70.04	70.21	69.69	69.69

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2017 Historical Chart

Average

Low

High