EMR: Emerson Electric Co. Historical Data

2023 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 89.6573

CLOSE 89.6207

Low

LOW 76.94

High

HIGH 100.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	96.6	96.99	94.95	96.11
01/04/2023	95.78	95.78	93.86	95.42
01/05/2023	94.8	95.49	93.98	95.01
01/06/2023	96.31	98.45	95.9	97.95
01/09/2023	98.42	99.65	97.2	97.26
01/10/2023	97.32	97.94	96.84	97.82
01/11/2023	98.34	98.34	97.27	98.2
01/12/2023	99	99.28	98.02	98.05
01/13/2023	97.48	98.05	97.05	97.92
01/17/2023	95.45	95.45	90.43	91.24
01/18/2023	90.97	91.31	89.12	89.21
01/19/2023	88.58	88.8	86.82	86.89
01/20/2023	87.35	87.66	86.62	87.35
01/23/2023	88.24	89.9	88.07	89
01/24/2023	89.41	90	87.78	89.48
01/25/2023	88.18	89.35	88.04	89.08
01/26/2023	89.94	90.64	88.58	90.62
01/27/2023	90.54	90.59	89.33	89.43
01/30/2023	88.58	90.28	88.34	89.69
01/31/2023	90	90.43	89.02	90.22
02/01/2023	89.52	92.29	89.38	91.62
02/02/2023	91.16	91.67	90.55	91.48
02/03/2023	90.99	91.85	90.57	91.39
02/06/2023	90.84	91	89.79	90.43
02/07/2023	90.14	91.6	89.45	91.18
02/08/2023	88.12	88.16	85	85.99
02/09/2023	86.21	86.7	84.59	85.15
02/10/2023	85.23	85.93	84.4	85.85
02/13/2023	85.87	87.16	85.67	86.91
02/14/2023	85.8	86.79	85.29	85.99
02/15/2023	85.44	87.25	85.28	86.92
02/16/2023	85.37	86.53	85.16	85.7
02/17/2023	85.33	85.81	84.43	85.44
02/21/2023	84.55	84.96	81.71	82.05
02/22/2023	82.28	83.16	81.64	82.3
02/23/2023	83.01	83.39	81.52	82.31
02/24/2023	81.03	82.26	80.8	82.18
02/27/2023	83.08	83.08	81.98	82.1
02/28/2023	82.12	83.05	82.07	82.71
03/01/2023	82.69	83.62	82.39	83.06
03/02/2023	82.72	84.05	82.55	83.8
03/03/2023	84.25	85.67	83.35	85.54
03/06/2023	86.9	88.41	86.63	87.15
03/07/2023	87.08	87.31	85.33	85.84
03/08/2023	85.81	86.21	84.76	85.62
03/09/2023	85.99	86.1	83.32	83.44
03/10/2023	83.51	83.91	81.75	82.17
03/13/2023	81.18	82.65	80.7	81.9
03/14/2023	83.65	83.95	82.27	83.09
03/15/2023	81.52	81.69	79.03	80.53
03/16/2023	80.12	82.23	79.65	81.92
03/17/2023	81.87	81.87	79.89	80.84
03/20/2023	81.37	82.7	81.32	82.27
03/21/2023	84.4	84.96	83.58	83.99
03/22/2023	84	84.91	83.33	83.4
03/23/2023	83.53	84.57	82.57	83.1
03/24/2023	82.39	82.92	81.3	82.89
03/27/2023	83.5	83.75	82.32	82.74
03/28/2023	82.98	84	82.98	83.7
03/29/2023	84.8	85.12	83.99	84.94
03/30/2023	85.95	86	85.46	85.59
03/31/2023	86.11	87.2	85.74	87.14
04/03/2023	87.15	88.5	86.89	87.24
04/04/2023	87.15	87.34	84.75	85.18
04/05/2023	84.62	84.9	82.63	83.09
04/06/2023	82.82	83.78	82.07	83.3
04/10/2023	83.16	84.47	82.95	84.45
04/11/2023	85	85.34	84.24	84.44
04/12/2023	83.2	83.97	82.39	83.64
04/13/2023	84.06	85.53	82.4	85.41
04/14/2023	85.7	87.86	85.67	86.36
04/17/2023	86.37	87.67	86.23	86.58
04/18/2023	87.77	88.45	86.89	87.27
04/19/2023	87.04	87.2	85.64	86.37
04/20/2023	85.94	86.39	85.5	85.87
04/21/2023	86.19	86.19	85.1	85.6
04/24/2023	85.71	86.01	85.2	85.59
04/25/2023	85.12	85.5	84.23	84.52
04/26/2023	83.9	84.18	82.02	82.48
04/27/2023	82.34	82.87	80.31	82.83
04/28/2023	82.44	83.54	82.31	83.26
05/01/2023	83.47	83.86	83.14	83.35
05/02/2023	82.83	83.26	81.1	82.22
05/03/2023	85.46	87	83.77	83.82
05/04/2023	83.74	83.86	82.39	82.74
05/05/2023	83.92	85.07	83.68	84.4
05/08/2023	85.14	85.14	83.55	83.81
05/09/2023	83.45	84.03	82.79	83.65
05/10/2023	84.21	84.46	81.7	82.48
05/11/2023	81.07	82.09	81.07	81.98
05/12/2023	82.67	82.98	81.61	82.52
05/15/2023	82.79	83.82	82.21	83.12
05/16/2023	82.49	82.91	81.12	81.15
05/17/2023	81.66	82.53	81.5	82.25
05/18/2023	82.01	82.57	81.37	82.3
05/19/2023	83.13	83.35	82.07	82.49
05/22/2023	82.67	82.9	81.26	81.71
05/23/2023	81.15	82	80.89	81.11
05/24/2023	80.61	80.77	78.82	78.95
05/25/2023	78.86	79.14	78.05	79.02
05/26/2023	79.28	79.82	79.04	79.51
05/30/2023	79.35	79.64	77.93	78.39
05/31/2023	77.59	77.99	76.94	77.68
06/01/2023	77.96	79.64	76.96	79.35
06/02/2023	80.8	83.23	80.69	82.81
06/05/2023	83.08	83.38	82.06	82.19
06/06/2023	82.19	83	81.81	82.54
06/07/2023	82.9	84.27	82.35	84.24
06/08/2023	84.09	84.43	83.59	84.07
06/09/2023	84.23	84.38	83.59	84.2
06/12/2023	84.19	84.36	83.69	84.07
06/13/2023	84.43	86.33	84.31	86.13
06/14/2023	86.72	87.58	85.48	85.84
06/15/2023	86.4	88.62	86.38	88.03
06/16/2023	88.55	88.85	87.38	87.41
06/20/2023	86.64	87.05	85.86	86.78
06/21/2023	86.15	87.59	85.97	87.45
06/22/2023	87.45	87.83	87.03	87.42
06/23/2023	86.69	87.18	86.16	86.68
06/26/2023	87.22	88.44	86.88	88.31
06/27/2023	88.5	89.99	88.36	89.63
06/28/2023	89.66	89.94	88.97	89.35
06/29/2023	89.5	89.78	88.73	89.22
06/30/2023	89.59	90.73	89.46	90.39
07/03/2023	90.04	91.06	89.61	90.76
07/05/2023	90	90.5	89.41	89.41
07/06/2023	88.66	88.88	87.47	88.24
07/07/2023	87.83	89.56	87.81	88.94
07/10/2023	89.02	90.02	88.98	89.43
07/11/2023	89.9	91.95	89.9	91.8
07/12/2023	92.64	93.04	91.64	92.12
07/13/2023	92.3	92.65	91.9	92.32
07/14/2023	92.29	92.31	91.33	92.09
07/17/2023	91.83	92.04	90.98	91.32
07/18/2023	91.09	91.98	90.86	91.8
07/19/2023	91.32	91.92	90.51	91.67
07/20/2023	92.27	92.75	91.8	91.89
07/21/2023	91.82	92.05	91.17	91.23
07/24/2023	91.6	92.57	91.57	92.24
07/25/2023	91.77	92.73	91.77	92.59
07/26/2023	91.77	92.64	91.69	92.39
07/27/2023	92.64	92.94	91.57	91.84
07/28/2023	92.53	92.65	90.58	90.97
07/31/2023	91.43	91.76	90.79	91.35
08/01/2023	90.75	91.86	90.41	91.63
08/02/2023	98.54	98.54	94.41	95.14
08/03/2023	96.11	97.3	95.46	95.89
08/04/2023	96.77	97.69	95.42	95.55
08/07/2023	96.31	97.4	96.15	97.22
08/08/2023	96.35	96.73	95.32	96.5
08/09/2023	96.74	97.4	95.97	96.04
08/10/2023	95.46	96.45	95.12	95.51
08/11/2023	95.63	96.21	95.27	95.74
08/14/2023	95.49	95.99	95.31	95.9
08/15/2023	95.37	95.8	95.25	95.47
08/16/2023	95.38	96.68	95.38	96.01
08/17/2023	96.85	97.31	95.7	95.73
08/18/2023	95.05	96.26	95	95.79
08/21/2023	95.79	95.91	94.14	95.06
08/22/2023	96.4	97.27	95.5	96.08
08/23/2023	96.19	96.92	95.81	96.63
08/24/2023	96.43	97.29	95.71	95.75
08/25/2023	96.21	98.38	96.21	97.64
08/28/2023	98.39	98.82	97.94	98.12
08/29/2023	98.12	98.79	97.9	98.65
08/30/2023	98.79	99.1	97.64	98.29
08/31/2023	98.54	99.15	98.01	98.25
09/01/2023	98.35	99.39	98.35	98.92
09/05/2023	98.77	99	97.66	97.88
09/06/2023	97.73	98.95	97.51	98.67
09/07/2023	98.52	99.61	98.19	99.4
09/08/2023	99.03	99.65	98.59	98.95
09/11/2023	99.01	100.56	98.91	100.12
09/12/2023	100.14	100.62	99.79	99.92
09/13/2023	99.66	99.94	97.42	97.68
09/14/2023	98.4	99.06	98.04	98.6
09/15/2023	98.2	99.69	97.9	98.86
09/18/2023	98.87	100.38	98.78	99.61
09/19/2023	99.99	100.01	98.14	98.82
09/20/2023	99.04	99.67	97.89	98.01
09/21/2023	97.79	97.84	96.44	96.49
09/22/2023	96.52	97.64	96.33	97.1
09/25/2023	96.8	98.14	96.4	98.1
09/26/2023	97.98	97.98	95.59	95.6
09/27/2023	96.43	97.25	95.57	96.86
09/28/2023	97.02	97.64	96.6	97.01
09/29/2023	97.79	97.93	96.45	96.57
10/02/2023	96.36	96.88	95.05	95.71
10/03/2023	95.25	95.85	94.03	94.85
10/04/2023	94.75	95.25	93.89	94.66
10/05/2023	94.3	94.67	93.34	93.59
10/06/2023	93.39	95.92	93.26	95.04
10/09/2023	95.04	95.99	94.77	95.87
10/10/2023	96	97.23	95.76	96.37
10/11/2023	96.39	97.22	96.07	97.09
10/12/2023	97.5	97.5	95.38	96.05
10/13/2023	96.39	96.8	94.49	94.76
10/16/2023	96.18	97.19	96.02	96.35
10/17/2023	96.16	96.96	95.79	95.97
10/18/2023	95.2	95.2	93.64	93.7
10/19/2023	93.81	95.11	93.1	93.14
10/20/2023	92.87	93.23	91.33	91.47
10/23/2023	91.53	91.93	90	90.16
10/24/2023	90.83	91.22	90.22	90.74
10/25/2023	90.67	90.67	88.4	88.83
10/26/2023	89.1	89.37	87.94	88.6
10/27/2023	88.45	89.02	87.53	88.03
10/30/2023	88.45	88.6	87.26	88.45
10/31/2023	88.35	89.07	88.05	88.97
11/01/2023	89.23	89.64	88.78	89.61
11/02/2023	89.96	91.41	89.39	91.16
11/03/2023	92.09	92.7	91.97	91.97
11/06/2023	92.16	92.18	90.76	91.74
11/07/2023	83.8	85.1	83.1	84.94
11/08/2023	85.49	86.18	84.61	84.75
11/09/2023	85.5	87.21	85	85.2
11/10/2023	85.75	86.82	85.17	86.5
11/13/2023	86.54	86.92	85.91	86.6
11/14/2023	87.69	89.49	87.51	88.55
11/15/2023	88.42	89.4	88.09	88.37
11/16/2023	87.74	88.24	87.17	87.5
11/17/2023	87.95	89.42	87.73	89.27
11/20/2023	89.3	89.36	88.59	88.79
11/21/2023	88.41	88.66	87.94	88.6
11/22/2023	88.55	89.14	88.02	88.84
11/24/2023	88.71	88.97	88.31	88.51
11/27/2023	88.11	88.49	87.84	87.99
11/28/2023	87.75	88.71	87.55	87.9
11/29/2023	88.5	88.73	87.67	88.31
11/30/2023	88.78	89.1	87.99	88.9
12/01/2023	89.26	90.31	89.05	90.12
12/04/2023	88.74	89.17	88.17	88.91
12/05/2023	88.51	88.7	87.78	88.35
12/06/2023	88.41	88.7	87.59	87.7
12/07/2023	88.11	89.15	87.71	88.72
12/08/2023	88.92	89.86	88.53	89.55
12/11/2023	89.6	90.54	89.46	89.72
12/12/2023	89.8	90.82	89.17	90.44
12/13/2023	91.08	92.99	90.66	92.23
12/14/2023	92.98	96.67	92.94	96.54
12/15/2023	95.58	96.56	95.3	95.65
12/18/2023	95.78	96.16	95.29	96.05
12/19/2023	96.2	96.51	95.56	95.74
12/20/2023	95.57	96.35	94.64	94.66
12/21/2023	95.18	95.91	95.01	95.71
12/22/2023	95.95	96.94	95.75	96.44
12/26/2023	96.78	97.69	96.67	97.52
12/27/2023	97.55	98.09	97.3	97.6
12/28/2023	97.67	97.75	96.91	97.09
12/29/2023	96.93	97.58	96.9	97.33

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2023 Historical Chart

Average

Low

High