EMR: Emerson Electric Co. Historical Data

2021 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 93.6248

CLOSE 93.585

Low

LOW 77.76

High

HIGH 105.99

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	80.58	80.96	77.76	78.01
01/05/2021	78.18	79.75	78.01	79.36
01/06/2021	80.26	83.12	80.21	82.03
01/07/2021	82.69	83.17	81.4	82.07
01/08/2021	82.57	82.67	80.6	81.82
01/11/2021	80.79	83.12	80.51	82.62
01/12/2021	82.62	84.28	82.52	83.97
01/13/2021	84.18	84.44	82.43	82.64
01/14/2021	82.88	83.91	82.62	83.34
01/15/2021	83.97	83.97	81.78	82.75
01/19/2021	85	85.39	83.42	83.43
01/20/2021	83.6	84.72	83.22	84.39
01/21/2021	84.52	84.88	83.74	84.26
01/22/2021	83.54	84.26	82.29	83.73
01/25/2021	83.25	83.5	81.53	82.48
01/26/2021	82.98	83.04	81.67	81.89
01/27/2021	80.14	80.88	78.33	79.52
01/28/2021	80.45	82.49	79.82	81.08
01/29/2021	80.64	81.52	78.95	79.35
02/01/2021	80.3	81.48	79.28	80.82
02/02/2021	83.37	84.81	83	83.78
02/03/2021	83.6	83.73	82.06	83.68
02/04/2021	84.51	85.13	83.73	84.16
02/05/2021	85.04	86.61	84.59	86.11
02/08/2021	86.55	87.07	85.78	86.52
02/09/2021	86.42	86.52	85.45	85.9
02/10/2021	86.28	86.43	84.96	85.06
02/11/2021	85.29	85.72	83.64	85.16
02/12/2021	84.58	85.58	84.56	85.33
02/16/2021	86	86.2	84.92	85.07
02/17/2021	84.93	85.41	84.21	84.87
02/18/2021	84.45	84.63	83.65	84.38
02/19/2021	84.75	86.12	84.63	85.45
02/22/2021	85.44	86.89	84.33	86.17
02/23/2021	85.96	87.16	85.5	86.8
02/24/2021	87.05	89.1	86.94	88.97
02/25/2021	88.47	88.63	86.89	87.33
02/26/2021	87.36	87.88	85.87	85.9
03/01/2021	87.07	89.17	86.92	88.44
03/02/2021	88.33	88.87	87.45	87.63
03/03/2021	87.83	89.53	87.39	88.53
03/04/2021	88.46	89.92	86.76	88.49
03/05/2021	89.79	91.27	88.06	91.04
03/08/2021	92	93.38	91.08	92.13
03/09/2021	92.65	92.94	89.98	90
03/10/2021	90.35	92.14	90.08	91.72
03/11/2021	92.04	92.75	91.02	91.31
03/12/2021	91.45	92.25	91.13	92.2
03/15/2021	91.75	92.38	89.64	90.92
03/16/2021	90.55	90.75	88.54	89.06
03/17/2021	89.11	90.69	89	90.52
03/18/2021	90.39	91.81	89.22	89.46
03/19/2021	88.97	89.42	87.26	88.49
03/22/2021	88.68	89.88	87.79	89.35
03/23/2021	88.45	89.72	86.85	87.22
03/24/2021	88	89.92	88	88.06
03/25/2021	87.62	89.44	86.75	89.19
03/26/2021	90.09	91.7	89.57	91.57
03/29/2021	91.03	92.25	90.76	91.23
03/30/2021	91.52	91.91	90.65	91.14
03/31/2021	91.14	91.65	90.01	90.22
04/01/2021	90.17	90.62	89.55	90.41
04/05/2021	91.16	92.55	91.15	91.61
04/06/2021	91.83	92.63	91.13	91.47
04/07/2021	91.32	91.94	90.58	91.09
04/08/2021	91.03	91.21	90.04	91.04
04/09/2021	91.47	92.63	90.93	91.94
04/12/2021	91.9	92.37	91.58	92.01
04/13/2021	91.49	91.65	89.96	90.63
04/14/2021	90.54	91.83	90.48	91.54
04/15/2021	92.17	92.3	90.84	91.72
04/16/2021	92.69	93.27	91.81	92.2
04/19/2021	92.2	92.66	91.11	91.79
04/20/2021	91.41	91.7	89.91	90.83
04/21/2021	90.6	92.25	90.43	92.11
04/22/2021	92.47	92.47	91.42	91.52
04/23/2021	91.91	92.88	91.35	92.46
04/26/2021	92.77	93.57	92.09	92.13
04/27/2021	92.29	92.41	91.39	92.16
04/28/2021	92.11	92.69	91.78	92.08
04/29/2021	92.85	92.91	91.88	92.79
04/30/2021	92.12	92.45	90.13	90.49
05/03/2021	91.67	91.93	90.69	90.93
05/04/2021	90.51	91.27	89.58	91.11
05/05/2021	89.77	91.39	89.03	90.89
05/06/2021	91.52	93.86	91.01	93.72
05/07/2021	93.66	95.26	92.61	95.05
05/10/2021	95.6	96.9	95.37	95.38
05/11/2021	94.5	95.65	93.77	95.26
05/12/2021	95.19	95.45	93.19	93.35
05/13/2021	92.92	95.12	92.79	94.71
05/14/2021	95.34	96.17	94.96	95.84
05/17/2021	95.73	96.05	94.93	95.52
05/18/2021	95.62	95.89	94.08	94.22
05/19/2021	92.65	93.35	91.75	93.32
05/20/2021	93.55	93.77	92.8	93.44
05/21/2021	93.98	94.64	92.94	93.65
05/24/2021	94.15	94.53	93.31	94.01
05/25/2021	94.02	94.63	93.26	93.41
05/26/2021	93.34	93.75	92.61	93.31
05/27/2021	94.53	95.66	94.11	95.45
05/28/2021	95.74	96	94.96	95.69
06/01/2021	96.91	97.24	96.28	97.1
06/02/2021	97.17	97.58	96.47	97.48
06/03/2021	97.31	97.97	96.66	97.5
06/04/2021	98	98.74	97.75	98.21
06/07/2021	98.36	98.41	97.27	97.87
06/08/2021	97.8	99.09	97.2	98.51
06/09/2021	98.28	98.36	97.47	97.9
06/10/2021	98.48	98.88	97.45	97.59
06/11/2021	97.94	98.08	96.59	97.03
06/14/2021	96.64	97.41	96.19	97.38
06/15/2021	97.62	98.65	97.18	98.61
06/16/2021	98.52	98.97	97.58	98.24
06/17/2021	98.31	98.31	93.86	94.02
06/18/2021	92.29	93.25	92.07	92.27
06/21/2021	93.22	95.08	93.01	94.93
06/22/2021	94.75	95.52	93.96	94.78
06/23/2021	95.11	96.03	94.45	94.5
06/24/2021	94.97	95.42	94.14	95.35
06/25/2021	95.76	96.49	95.47	96
06/28/2021	96.23	96.27	94.66	95.03
06/29/2021	95.94	96.47	94.46	94.69
06/30/2021	94.46	96.43	94.46	96.24
07/01/2021	97.01	97.59	96.72	96.92
07/02/2021	96.91	97.71	96.35	97.44
07/06/2021	97.3	97.3	94.77	95.7
07/07/2021	95.45	97.24	95.33	97.07
07/08/2021	95.4	96.58	94.71	96.03
07/09/2021	97.41	98.14	97.21	97.61
07/12/2021	97.61	98.79	96.75	98.61
07/13/2021	98.61	98.61	97.66	97.8
07/14/2021	98.2	98.9	97.88	98.06
07/15/2021	97.61	98.85	97.4	98.52
07/16/2021	99	99.09	97.04	97.26
07/19/2021	95.69	96.04	93.33	93.81
07/20/2021	93.94	97.35	93.88	97.13
07/21/2021	97.63	98.54	97.39	98.27
07/22/2021	98.49	98.5	97.25	97.44
07/23/2021	97.97	98.65	97.25	98.48
07/26/2021	98.48	99.2	97.82	98.34
07/27/2021	97.77	99.13	97.15	98.34
07/28/2021	98.22	98.92	97.06	98.36
07/29/2021	99.44	100.21	98.56	100
07/30/2021	99.77	101.03	99.47	100.89
08/02/2021	101.65	102.42	99.63	99.72
08/03/2021	100.09	101.29	99.18	101.16
08/04/2021	97.7	101.82	97.7	100.2
08/05/2021	101.4	102.07	100.7	101.06
08/06/2021	101.96	102.34	100.96	101.44
08/09/2021	101.38	101.46	100.62	101.16
08/10/2021	101.5	103.24	101.14	103.07
08/11/2021	103.07	104.36	102.8	104.28
08/12/2021	103.7	104.25	103.07	104.11
08/13/2021	103.94	104.18	103.29	103.74
08/16/2021	103.42	103.82	102.57	103.64
08/17/2021	102.97	103.35	101.69	102.71
08/18/2021	102.26	103.02	101.52	101.63
08/19/2021	100.76	101.96	99.78	101.23
08/20/2021	101.06	102.23	101.06	101.7
08/23/2021	102.38	103.43	102.38	102.6
08/24/2021	102.92	104.04	102.92	103.42
08/25/2021	103.13	104.61	102.9	104.2
08/26/2021	104.14	104.55	103.82	104.14
08/27/2021	104.51	105.03	104.49	104.77
08/30/2021	105	105.92	104.41	105.27
08/31/2021	105.41	105.62	104.5	105.5
09/01/2021	105.68	105.93	103.69	104.05
09/02/2021	104.58	105.7	104.46	105.7
09/03/2021	105.81	105.99	104.9	105.38
09/07/2021	105.06	105.09	103.64	103.67
09/08/2021	103.2	103.68	102.5	103.1
09/09/2021	103.32	103.32	99.91	100.08
09/10/2021	101.03	101.48	99.92	100.09
09/13/2021	100.82	101.3	98.4	99.16
09/14/2021	99.57	99.79	97.29	97.65
09/15/2021	97.66	99.55	97.14	99.33
09/16/2021	99.53	99.54	98.21	98.78
09/17/2021	97.12	98.22	96	96.46
09/20/2021	94.65	94.98	93.25	94.67
09/21/2021	95.15	95.43	93.6	93.71
09/22/2021	94.57	96.2	94.52	95.5
09/23/2021	96.29	97.77	96.12	96.96
09/24/2021	96.51	97.39	96.17	96.31
09/27/2021	96.47	97.62	96.47	96.73
09/28/2021	96.33	96.94	95.54	95.67
09/29/2021	95.87	96.2	95.28	95.64
09/30/2021	96.27	96.31	94.17	94.2
10/01/2021	94.44	95.63	93.57	95.16
10/04/2021	94.81	95.54	93.26	93.64
10/05/2021	93.93	96	93.63	95.48
10/06/2021	94.64	95.92	93.84	95.64
10/07/2021	97.07	99.17	97.07	97.34
10/08/2021	96.61	97.53	95.99	96.64
10/11/2021	92.63	95.76	92.59	94.18
10/12/2021	94.64	95.1	92.11	92.32
10/13/2021	92.79	92.79	90.36	91.87
10/14/2021	93.57	95.16	92.96	94.75
10/15/2021	95.56	96.56	95.17	95.73
10/18/2021	95.21	95.84	94.72	95.77
10/19/2021	96.44	96.59	95.63	96.42
10/20/2021	97	97.69	96.41	97.27
10/21/2021	96.79	97.01	95.79	96.65
10/22/2021	97	97.58	96.27	96.64
10/25/2021	96.43	97.29	95.98	96.55
10/26/2021	97.09	98.37	96.52	97.1
10/27/2021	97.13	98	96.13	96.15
10/28/2021	96.57	97.88	96.4	97.51
10/29/2021	97.2	98.03	96.5	97.01
11/01/2021	97.81	98.43	97.24	97.9
11/02/2021	98.15	100.47	97.63	100.15
11/03/2021	94.77	99	94	95.27
11/04/2021	96.37	97.49	95.9	97.16
11/05/2021	98.16	98.77	97.3	97.93
11/08/2021	99.15	99.45	97.52	97.75
11/09/2021	98	98.54	96.84	97.5
11/10/2021	96.93	97.49	96.43	97.03
11/11/2021	97.53	97.61	96.74	97.29
11/12/2021	97.64	97.74	96.82	97.42
11/15/2021	97.66	97.66	96.01	96.38
11/16/2021	96.68	97.28	95.97	96.21
11/17/2021	96.54	96.69	94.15	94.31
11/18/2021	94.33	95.52	93.62	94.57
11/19/2021	94.37	94.91	93.32	93.34
11/22/2021	94.07	95.99	93.86	94.44
11/23/2021	94.48	95.05	93.98	94.47
11/24/2021	93.98	95.15	93.98	94.23
11/26/2021	91.73	91.76	89.9	90.31
11/29/2021	91.31	92.19	90.23	90.86
11/30/2021	90	90.72	87.61	87.84
12/01/2021	89.9	90.45	86.72	86.79
12/02/2021	87.68	91.04	87.54	90.38
12/03/2021	90.81	91.42	89.29	90.28
12/06/2021	91.26	92.14	90.23	90.94
12/07/2021	91.84	92.92	91.53	92.23
12/08/2021	92.43	92.84	92.03	92.48
12/09/2021	92.1	92.74	91.81	91.99
12/10/2021	92.36	92.98	91.89	92.59
12/13/2021	92.73	93.05	91.9	92.33
12/14/2021	91.59	92.81	90.84	91.35
12/15/2021	91.54	92.9	91.16	92.73
12/16/2021	93.85	94.85	93.23	93.89
12/17/2021	93.17	93.42	90.41	90.69
12/20/2021	89.29	90	88.54	89.46
12/21/2021	90.17	91.21	90.14	91.03
12/22/2021	90.69	91.35	89.55	89.87
12/23/2021	90.24	91.71	90.17	91.28
12/27/2021	91.34	92.28	91.31	92.17
12/28/2021	92.36	93.1	92.34	92.89
12/29/2021	92.54	93.25	92.27	92.95
12/30/2021	93.12	93.66	92.51	92.66
12/31/2021	92.45	93.43	92.2	92.97

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2021 Historical Chart

Average

Low

High