EMR: Emerson Electric Co. Historical Data

2018 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 70.7425

CLOSE 70.6656

Low

LOW 55.39

High

HIGH 79.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	70.06	70.76	69.7	70.74
01/03/2018	70.72	71.46	70.22	71.39
01/04/2018	71.5	71.81	71.21	71.49
01/05/2018	71.76	72.47	71.2	72.43
01/08/2018	72.43	72.43	71.68	72.2
01/09/2018	72.42	72.59	71.89	72.32
01/10/2018	71.74	72.7	71.7	72.59
01/11/2018	72.88	73.9	72.46	73.88
01/12/2018	74	74.45	73.85	73.91
01/16/2018	73.39	73.88	72.11	72.83
01/17/2018	73.05	73.78	72.89	73.07
01/18/2018	73.48	73.95	73	73.45
01/19/2018	73.63	73.8	72.88	73.14
01/22/2018	72.94	73.28	72.35	73.26
01/23/2018	73.34	73.85	73.01	73.12
01/24/2018	73.54	73.7	72.16	72.63
01/25/2018	73.08	73.2	71.79	72.68
01/26/2018	72.9	74.05	72.68	74.05
01/29/2018	73.67	73.87	72.91	72.99
01/30/2018	72.43	72.91	72.09	72.47
01/31/2018	72.95	73.25	72.03	72.23
02/01/2018	71.43	73.1	69.73	72.58
02/02/2018	71.86	72.34	70.51	70.57
02/05/2018	70.02	71.42	68.22	68.44
02/06/2018	66.7	71.38	66	69.25
02/07/2018	69.41	70.52	68.73	68.96
02/08/2018	68.96	69.12	66.36	66.4
02/09/2018	67.5	69.77	66.4	69.07
02/12/2018	69.71	71.06	69.54	70.31
02/13/2018	69.89	70.52	69.4	70.38
02/14/2018	70.71	71.91	69.73	71.31
02/15/2018	71.93	72.59	70.59	71.5
02/16/2018	71.38	73.37	71.33	72.99
02/20/2018	72.42	73.16	70.89	71.07
02/21/2018	71.12	72.57	71.04	71.81
02/22/2018	72.06	72.56	71.54	72.09
02/23/2018	72.48	72.55	71.26	72.19
02/26/2018	72.85	73.62	72.28	73.53
02/27/2018	73.48	74.43	73.09	73.09
02/28/2018	73.41	73.42	71.04	71.06
03/01/2018	70.96	71.51	69.33	69.58
03/02/2018	69.11	69.62	68.44	69.36
03/05/2018	69.14	70.52	68.97	70.15
03/06/2018	70.61	70.61	69.71	70.47
03/07/2018	69.67	70.58	69.27	69.59
03/08/2018	69.95	70.28	69.22	70.21
03/09/2018	71.4	72.31	70.66	72.27
03/12/2018	72.31	72.48	71.02	71.42
03/13/2018	71.61	71.96	70.9	71.23
03/14/2018	71.74	71.74	70.58	70.74
03/15/2018	70.82	71.21	70.3	70.93
03/16/2018	71.12	72.38	70.78	72.38
03/19/2018	71.87	71.87	70.02	70.73
03/20/2018	71.1	71.63	70.49	70.55
03/21/2018	70.7	71.83	70.41	71.15
03/22/2018	70.28	70.34	68.71	68.77
03/23/2018	69.01	69.32	67.23	67.36
03/26/2018	68.44	69.67	67.8	69.51
03/27/2018	69.64	69.89	67.42	67.92
03/28/2018	68.15	68.4	66.95	67.3
03/29/2018	67.64	68.82	67.44	68.3
04/02/2018	68.05	68.11	65.14	66.28
04/03/2018	66.79	67.89	66.32	67.85
04/04/2018	66.67	68.39	66.29	68.13
04/05/2018	68.52	68.77	67.87	68.41
04/06/2018	67.8	68.16	65.14	66.31
04/09/2018	66.65	67.42	66.09	66.19
04/10/2018	67.03	67.94	67.03	67.56
04/11/2018	66.91	67.91	66.69	67.08
04/12/2018	67.35	68.61	67.28	68.2
04/13/2018	68.81	69.19	68.19	68.42
04/16/2018	69.09	69.16	68.54	68.81
04/17/2018	69.46	69.68	69.05	69.39
04/18/2018	69.84	71.32	69.38	70.62
04/19/2018	70.55	70.92	70.09	70.67
04/20/2018	70.73	70.74	69.5	70.2
04/23/2018	70.4	71.12	69.76	69.9
04/24/2018	71.29	71.29	66.8	68.3
04/25/2018	68.03	69.04	67.14	68.71
04/26/2018	68.7	68.87	67.05	67.49
04/27/2018	67.35	67.92	66.9	67.82
04/30/2018	67.99	68.15	66.31	66.41
05/01/2018	66.44	69.06	65.86	68.98
05/02/2018	68.88	68.93	67.51	67.6
05/03/2018	67.51	67.83	66.53	67.42
05/04/2018	66.95	68.75	66.76	68.42
05/07/2018	68.65	69.9	68.6	69.3
05/08/2018	69.32	69.86	69.01	69.76
05/09/2018	70.11	71.94	69.8	71.93
05/10/2018	71.95	72.06	71.42	71.97
05/11/2018	71.97	72.58	71.59	72
05/14/2018	72.3	72.73	71.88	72.16
05/15/2018	71.69	72.11	71.42	71.83
05/16/2018	71.93	72.47	71.67	71.95
05/17/2018	72.05	73.18	71.61	72.97
05/18/2018	72.85	73.37	72.79	73.14
05/21/2018	73.6	74.35	73.5	74.08
05/22/2018	74.08	74.36	73.16	73.26
05/23/2018	72.83	73.27	72.41	73.01
05/24/2018	72.93	73.37	72.06	73.25
05/25/2018	72.85	72.86	71.98	72.49
05/29/2018	71.77	71.82	70.27	70.77
05/30/2018	71.18	71.9	70.81	71.65
05/31/2018	71.88	71.93	70.52	70.84
06/01/2018	71.55	71.85	71.02	71.37
06/04/2018	71.7	72.17	71.15	71.51
06/05/2018	71.86	73.05	71.83	72.67
06/06/2018	72.83	73.36	72.56	73.29
06/07/2018	73.44	73.89	72.81	73.37
06/08/2018	73.18	73.3	72.64	73.15
06/11/2018	73.2	73.68	72.93	73.18
06/12/2018	73.42	73.42	73	73.21
06/13/2018	73.17	73.37	72.64	72.78
06/14/2018	73.17	73.41	72.35	72.9
06/15/2018	72.83	73.09	71.33	72.28
06/18/2018	71.59	72.32	71.35	72.14
06/19/2018	70.91	71.22	69.6	70.56
06/20/2018	70.99	70.99	70.09	70.39
06/21/2018	70.07	70.34	68.95	69.2
06/22/2018	70.73	70.73	69.71	69.87
06/25/2018	69.44	69.78	68.37	69.15
06/26/2018	69.36	69.83	68.84	68.95
06/27/2018	69.31	70.12	68.54	68.55
06/28/2018	68.48	68.9	67.67	68.59
06/29/2018	69.1	70.03	68.88	69.14
07/02/2018	68.5	69.57	68.38	69.44
07/03/2018	70.14	70.45	68.58	68.77
07/05/2018	69.25	69.35	68.64	69.18
07/06/2018	69.22	69.56	68.62	69.28
07/09/2018	69.57	71.01	69.47	70.84
07/10/2018	70.84	71.29	70.55	70.99
07/11/2018	70.3	70.35	68.81	69.07
07/12/2018	70.33	70.35	69.44	70.23
07/13/2018	70.21	70.85	70.04	70.58
07/16/2018	70.65	70.81	69.18	69.31
07/17/2018	69.17	69.64	68.62	69.48
07/18/2018	69.54	70.05	68.94	69.69
07/19/2018	69.35	70.32	69.23	69.8
07/20/2018	69.27	69.88	69.18	69.28
07/23/2018	69.2	69.24	67.81	67.89
07/24/2018	68.42	69.26	68.35	68.87
07/25/2018	68.8	70.28	68.7	70.2
07/26/2018	70.39	71.7	70.39	71.26
07/27/2018	71.46	71.65	70.93	71.26
07/30/2018	71.47	71.98	70.44	70.53
07/31/2018	70.84	72.49	70.71	72.28
08/01/2018	71.98	72.04	70.6	71.3
08/02/2018	70.83	71.33	70.21	71.28
08/03/2018	71.47	72.02	71.34	71.48
08/06/2018	71.31	71.79	71.16	71.62
08/07/2018	73.31	75	72.11	74.66
08/08/2018	74.57	75.25	74.01	74.04
08/09/2018	74.29	74.45	73.91	74.05
08/10/2018	73.84	74.47	73.51	73.86
08/13/2018	74	74.32	73.35	73.45
08/14/2018	73.8	74.83	73.65	74.24
08/15/2018	73.73	73.73	72.41	73.56
08/16/2018	73.34	74.27	73.09	73.96
08/17/2018	74.05	75.07	73.58	74.86
08/20/2018	75.13	75.68	75.02	75.54
08/21/2018	75.93	76.78	75.62	76.6
08/22/2018	76.09	76.28	75.01	75.16
08/23/2018	75.07	75.65	75	75.57
08/24/2018	75.85	76	75.42	75.67
08/27/2018	75.96	76.8	75.91	76.65
08/28/2018	76.82	77	76.24	76.53
08/29/2018	76.73	76.9	76.26	76.8
08/30/2018	76.63	76.89	76.08	76.36
08/31/2018	76.23	76.87	76.22	76.73
09/04/2018	76.7	76.7	75.71	76.4
09/05/2018	76.21	77.6	76.11	77.27
09/06/2018	77.2	77.24	75.91	76.21
09/07/2018	75.99	76.23	75.5	75.79
09/10/2018	76.29	76.64	76	76.27
09/11/2018	76.09	76.64	75.8	76.22
09/12/2018	76.2	77.26	76.03	77.11
09/13/2018	77.37	78	77.12	77.75
09/14/2018	77.75	77.91	77.34	77.54
09/17/2018	77.51	77.99	77.39	77.77
09/18/2018	77.99	78.61	77.58	78.41
09/19/2018	78.12	78.34	77.19	77.41
09/20/2018	77.93	78.41	77.44	78.38
09/21/2018	78.57	78.75	77.72	78.01
09/24/2018	77.88	77.91	76.94	77.48
09/25/2018	77.77	78.03	77.05	77.21
09/26/2018	77.26	77.42	76.42	76.65
09/27/2018	77.06	77.27	76.48	76.79
09/28/2018	76.83	77.33	76.4	76.58
10/01/2018	77.12	77.93	76.78	77.64
10/02/2018	77.45	78.3	77.13	77.86
10/03/2018	78.02	78.59	77.9	78.52
10/04/2018	78.57	79.7	77.66	78.16
10/05/2018	78.26	78.65	77.47	78.06
10/08/2018	77.48	78.09	76.93	77.9
10/09/2018	77.77	77.9	75.74	75.98
10/10/2018	75.94	75.99	73.29	73.35
10/11/2018	73.1	73.6	71.02	71.2
10/12/2018	72.74	72.82	71.2	71.92
10/15/2018	71.74	72.22	71.42	71.42
10/16/2018	72.17	73.66	71.95	73.57
10/17/2018	73.47	74.31	72.71	74
10/18/2018	73.65	74.26	71.93	72.44
10/19/2018	72.56	73.37	71.94	72.27
10/22/2018	72.65	72.71	71.47	71.72
10/23/2018	69.76	69.8	68.05	68.97
10/24/2018	68.93	69.18	65.82	66.01
10/25/2018	66.86	67.65	66.49	67.1
10/26/2018	66.23	67.34	65.56	66.25
10/29/2018	67.4	68.33	65.45	66.33
10/30/2018	66.27	67.92	66.17	67.81
10/31/2018	68.61	69.52	67.83	67.88
11/01/2018	68.39	70.26	68.24	69.95
11/02/2018	70.67	70.96	69.08	69.62
11/05/2018	69.91	70.98	69.72	70.35
11/06/2018	67.51	71	67.18	70.53
11/07/2018	71.08	71.18	68.58	69.87
11/08/2018	68.98	70.26	68.98	69.76
11/09/2018	68.84	69.53	67.89	68.49
11/12/2018	68.45	68.79	66.87	67.01
11/13/2018	67.29	68.78	66.47	66.76
11/14/2018	67.53	68.99	66.83	67.4
11/15/2018	66.63	69.23	66.33	68.81
11/16/2018	68.47	70.31	68.39	69.62
11/19/2018	69.29	69.34	67.7	68.46
11/20/2018	67.94	68.11	66.71	67.11
11/21/2018	67.42	67.88	67.13	67.28
11/23/2018	66.49	66.66	65.65	65.81
11/26/2018	66.28	67.1	65.84	66.62
11/27/2018	66.5	67.07	65.94	66.75
11/28/2018	67	68.07	66.22	68.07
11/29/2018	67.75	67.94	66.98	67.33
11/30/2018	67.15	67.65	66.42	67.52
12/03/2018	69.38	69.95	68.4	68.86
12/04/2018	68.66	69.19	65.58	65.65
12/06/2018	64.18	64.34	62.04	63.79
12/07/2018	63.89	64.87	62.79	62.95
12/10/2018	62.48	63.04	61.14	62.55
12/11/2018	63.71	64	61.71	62.28
12/12/2018	60.67	62.14	60.57	61.08
12/13/2018	61.46	61.67	60.5	60.73
12/14/2018	60.13	60.93	59.96	60.44
12/17/2018	60.1	60.21	58.27	58.72
12/18/2018	59.2	59.97	58.13	58.49
12/19/2018	58.49	59.94	57.11	57.68
12/20/2018	57.22	57.63	56.18	56.7
12/21/2018	56.7	57.97	56.6	56.87
12/24/2018	56.33	56.85	55.45	55.49
12/26/2018	55.9	58.52	55.39	58.47
12/27/2018	57.51	59.33	57.25	59.33
12/28/2018	59.5	60.03	58.92	59.13
12/31/2018	59.37	59.88	59.09	59.75

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2018 Historical Chart

Average

Low

High