Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Emerson Electric Co. logo
EMR
Emerson Electric Co.
20:00:03
150.66 $
0.0000 (%0.00)
Previous Close: 149
Day Low₺150.08
Day High₺152.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EMR: Emerson Electric Co. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 110.6629
CLOSE 110.6349

Low

LOW 91.65

High

HIGH 134.85
DATEOPENHIGHLOWCLOSE
01/02/202496.5296.9295.3895.88
01/03/202495.295.3994.2594.68
01/04/202495.0195.9594.6995.1
01/05/202495.0395.5994.7695.47
01/08/202495.0895.8294.4995.77
01/09/202495.3295.6294.4194.62
01/10/202494.5595.0294.3294.77
01/11/202495.0195.1193.6794.8
01/12/202495.4495.6394.4894.87
01/16/202494.3694.3892.9793.26
01/17/202492.2892.991.9992.42
01/18/202492.9193.8192.693.68
01/19/202493.529593.0894.91
01/22/202495.196.3795.196.14
01/23/202496.5596.695.195.78
01/24/202496.7496.7494.3194.39
01/25/202495.2396.2894.5196.24
01/26/202496.4896.4894.7195.06
01/29/202494.7195.1493.795.01
01/30/202494.3495.0393.7494.75
01/31/202494.6194.7191.6591.73
02/01/202492.6693.992.4493.76
02/02/202493.2694.4992.7593.98
02/05/202493.2993.4892.1693.4
02/06/202493.7494.3893.0394.26
02/07/2024101.88105.71100.3104.09
02/08/2024104.63105.25102.02102.38
02/09/2024102.46103.32102.04103.2
02/12/2024103.18104.45102.9104.28
02/13/2024103.41104.73102.63104.68
02/14/2024105.66106.6105.29106.24
02/15/2024106.07106.59105.45105.71
02/16/2024105.72107.08105.49106.15
02/20/2024106106.09104.5104.8
02/21/2024104.56105.41103.86104.96
02/22/2024105.72106.17105.21105.29
02/23/2024105.87106.16105.58105.91
02/26/2024105.77106.53105.38106.19
02/27/2024106.79106.79105.37106.13
02/28/2024106.2106.23105.25105.56
02/29/2024105.99107.58105.52106.85
03/01/2024108.49109.18107.59108.14
03/04/2024108.18109.83108.09109.51
03/05/2024109.07109.67108.92109.02
03/06/2024110110.64109.54109.8
03/07/2024110.3111.05110.01110.28
03/08/2024110.69111.2109.98110.15
03/11/2024109.63109.77108.48109.65
03/12/2024109.73110.69109.26110.6
03/13/2024110.71111.13109.89110.35
03/14/2024110.64111109.69110.41
03/15/2024109.69111.07109.59110.59
03/18/2024111.17112.08110.96111.06
03/19/2024110.67111.73110.19111.29
03/20/2024111.16112.2110.23112.02
03/21/2024112.48113.35112.02112.6
03/22/2024112.57112.86111.98112.45
03/25/2024112.33112.7111.64111.73
03/26/2024111.62112.08111.31111.95
03/27/2024112113.46111.65113.45
03/28/2024113.69113.89113.04113.42
04/01/2024113.27114.11113.18113.54
04/02/2024113.32113.57112.29113.27
04/03/2024113.44114.19113.08113.54
04/04/2024114.45114.94112.64113.04
04/05/2024113.61114.77113.3114.54
04/08/2024114.71114.97113.98114.67
04/09/2024115115.26113.1114.25
04/10/2024112.65114.24112.52114.08
04/11/2024114.03114.21112.96113.52
04/12/2024112.75113.42111.82112.65
04/15/2024114.26114.37111.44111.76
04/16/2024111.87112.02110.5111.49
04/17/2024112.05112.33109.6109.81
04/18/2024110.83110.83108.94109.31
04/19/2024109.58110.12108.36108.58
04/22/2024108.83109.67108.11108.63
04/23/2024109.1110.44108.7109.77
04/24/2024110.44110.5108.65109.62
04/25/2024108.45110.31107.8109.6
04/26/2024109.36110.73109.02109.89
04/29/2024109.4110.76109.36109.76
04/30/2024109.5109.9107.59107.78
05/01/2024107.53108.61106.22106.45
05/02/2024107.2107.86105.27106.41
05/03/2024107.17107.38105.95106.54
05/06/2024107.03107.41104.93106.24
05/07/2024106.61107.56106.01107.4
05/08/2024104.2113103.9112.65
05/09/2024114.39115.77114.13115.59
05/10/2024116.31116.76115.17115.55
05/13/2024115.47115.96114.71114.82
05/14/2024114.64115.02113.97114.35
05/15/2024115115.39114.39114.82
05/16/2024114114.64112.79112.82
05/17/2024113.38113.38112.26112.88
05/20/2024113.11114.55113.01113.7
05/21/2024113.54114.05113.38113.7
05/22/2024113.68114.68113.36114.68
05/23/2024115.44115.62112.34112.49
05/24/2024113.04113.67112.67113.42
05/28/2024113.66114.04111.77112.05
05/29/2024111.29111.54110.52110.92
05/30/2024110.78111.43110.1110.9
05/31/2024110.75112.25109.54112.16
06/03/2024112.69112.79108.67109.03
06/04/2024108.28108.88106.5106.87
06/05/2024107.49108.33107.04108.28
06/06/2024108.36108.53105.8105.97
06/07/2024106.15108.13105.87107.98
06/10/2024107.98109.51107.69108.73
06/11/2024108.2108.54106.64107.61
06/12/2024108.54109.14107.25108.5
06/13/2024108.24108.73107.29108.53
06/14/2024107.36107.75105.88106.46
06/17/2024106.52107.41105.7107.37
06/18/2024107.35108.84106.78108.68
06/20/2024108.74108.75107.71108.14
06/21/2024108.25108.61106.69108.41
06/24/2024109.02110.15108.67109.32
06/25/2024109.21109.56107.5107.87
06/26/2024107.38107.76105.7106.12
06/27/2024106.5108.32106.25108.29
06/28/2024108.76111.05108.44110.16
07/01/2024111.06111.34107.94108.05
07/02/2024108109.34107.86109.27
07/03/2024109.73110.73109.11109.56
07/05/2024109.42109.9108.27109.46
07/08/2024110.51110.88109.93109.97
07/09/2024109.45110.59109.01109.59
07/10/2024109.71111.61109.63111.5
07/11/2024111.77114.29111.45114.15
07/12/2024115.01115.42113.91114.59
07/15/2024114.83117.35114.74116.97
07/16/2024117.5119.53117.05118.87
07/17/2024118.35118.75117.14118.25
07/18/2024117.16118.8116.02116.54
07/19/2024117.36117.43114.96115.68
07/22/2024116.47117.96115.67117.83
07/23/2024117.52118.67117.12117.62
07/24/2024117.09117.78113.96114.08
07/25/2024114.33116.43113.51114.59
07/26/2024115.65117.66115.18116.84
07/29/2024116.9118.07116.36117.8
07/30/2024118.18118.96114.87115.7
07/31/2024117.58118.04116.63117.11
08/01/2024117.06117.25112.3113.09
08/02/2024110.94111107.48109.21
08/05/2024106.35107.78105.13106.39
08/06/2024106.82109.36106.44107.78
08/07/2024103.6410699.2999.54
08/08/2024100.85104.86100.46104.61
08/09/2024104.46104.57102.25103.69
08/12/2024103.81103.99102.3103.07
08/13/2024103.65104.31102.96104.1
08/14/2024102.5103.99102.37103.49
08/15/2024105105.47103.73104.29
08/16/2024103.64103.82102.24103.09
08/19/2024103.65104.37102.93103.84
08/20/2024103.92104.26102.8103.12
08/21/2024103.24104.69103.09104.02
08/22/2024104.35105.03103.48104.36
08/23/2024105105.77104.03104.64
08/26/2024105.32105.67104.19104.91
08/27/2024104.56104.88103.77103.86
08/28/2024103.84104.79103.48103.91
08/29/2024104.22105.46103.74104.09
08/30/2024104.29105.5103.89105.39
09/03/2024104.58104.8101.55102.02
09/04/2024101.75102.4100.23100.86
09/05/2024100.37100.5998.3299.97
09/06/202499.96100.7797.3598.19
09/09/202499.26100.1598.999.58
09/10/202499.7699.8398.199.1
09/11/202498.87100.0796.6299.91
09/12/2024100.24101.699.14101.47
09/13/2024102102.73101.53102.03
09/16/2024102.69103.5102.02102.39
09/17/2024102.81104.58102.81103.9
09/18/2024104.18105.4103.41103.68
09/19/2024106.06106.25105.02105.91
09/20/2024105.23105.89104.28105.16
09/23/2024105.74106.46104.56105.05
09/24/2024106.25108106.05106.34
09/25/2024106.37106.94104.31104.4
09/26/2024105.64109.16105.48108.9
09/27/2024109.47110.46108.87109.22
09/30/2024108.65109.56108.12109.37
10/01/2024109.19110.24108.51109.26
10/02/2024109.26110.99108.95110.47
10/03/2024110.01110.32108.95109.63
10/04/2024111.88111.88109.93111.44
10/07/2024110.66112.77110.35112.52
10/08/2024111.45111.62108.57109.42
10/09/2024109.91111.15109.6110.88
10/10/2024110.79111.28109.85110.88
10/11/2024110.96112.71110.96112.06
10/14/2024112.06112.75111.45112.64
10/15/2024112.22112.74109.15109.25
10/16/2024109.64111.18109.17110.59
10/17/2024111.27111.27109.87110.45
10/18/2024110.99110.99109.79110.44
10/21/2024110.51110.81109.6110.41
10/22/2024108.9110.01108.55109.48
10/23/2024108.72109.58107.91108.51
10/24/2024108.65108.67107.45108.26
10/25/2024108.67109.08107.97108.13
10/28/2024108.36109.29108.15108.66
10/29/2024108.26109.67107.78108.91
10/30/2024108.41109.96108.37109.02
10/31/2024108.54109.45107.82108.27
11/01/2024108.3109.37108.05108.46
11/04/2024107.75110.76107.46109.81
11/05/2024115.75119.61115.38117.67
11/06/2024126.47127.74123.13126.86
11/07/2024126.2127.38124.46127.19
11/08/2024126.32128.56126.32127.26
11/11/2024126.12130126.12129.2
11/12/2024129.18130.3127.47128.4
11/13/2024129131.56128.8130.16
11/14/2024129.77130.75128.92129
11/15/2024128.46129.12126.53126.78
11/18/2024126.93129.47126.83129.16
11/19/2024127.2129.66127.2129.56
11/20/2024130.1130.57128.49129.1
11/21/2024129.03130.1128.07128.27
11/22/2024128.69130.6128.21130.07
11/25/2024130.8133.54130.68132.75
11/26/2024132.95134.17132.3133
11/27/2024132.87133.64131.85132.59
11/29/2024132.8133.54132.29132.6
12/02/2024133.5134.05132.61133.77
12/03/2024133.68133.91131.04133.4
12/04/2024133.54134.85133.05134.33
12/05/2024134.16134.45132.75133.15
12/06/2024133.53133.77130.84130.98
12/09/2024131.28132.71130.32130.43
12/10/2024129.71130.38128.06129.15
12/11/2024130.56131.29129.89130.87
12/12/2024130.92132130.25131.16
12/13/2024131.36131.94129.65130.2
12/16/2024129.98130.58128.7130.19
12/17/2024129.69130.43127.54128.08
12/18/2024127.63127.72121.88122.38
12/19/2024124.22125.38122.15122.35
12/20/2024121.25124.76121.09124.09
12/23/2024123.8124.41122.58123.93
12/24/2024124.1126.3123.81126.23
12/26/2024126.11126.83125.22126.39
12/27/2024125.18126.58124.9125.71
12/30/2024124.19124.97122.99124.26
12/31/2024124.28124.91123.5123.93