|
 Emerson Electric - [Ticker: EMR] |     | | Last Trade | 67.52 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.19 (+1.00%) | Open | 67.15 | | High | 67.65 | Low | 66.42 | | Volume | 3,467,105 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 800 - 64.35 x 600 | | Former Close | 67.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMR quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,988,800 | 61.20 | 63.01 | 61.16 | 62.55 | 00:00:00 | | 2004-04-23 | 1,831,600 | 61.99 | 62.33 | 61.20 | 62.07 | 00:00:00 | | 2004-04-26 | 1,874,400 | 62.25 | 62.55 | 61.85 | 62.11 | 00:00:00 | | 2004-04-27 | 2,493,200 | 62.11 | 63.06 | 61.70 | 62.50 | 00:00:00 | | 2004-04-28 | 2,533,400 | 62.25 | 62.25 | 61.30 | 61.44 | 00:00:00 | | 2004-04-29 | 2,240,200 | 61.40 | 62.19 | 59.89 | 60.68 | 00:00:00 | | 2004-04-30 | 3,008,600 | 60.70 | 61.10 | 59.94 | 60.22 | 00:00:00 | | 2004-05-03 | 2,514,800 | 60.47 | 61.10 | 60.20 | 60.52 | 00:00:00 | | 2004-05-04 | 6,659,000 | 60.60 | 60.84 | 59.11 | 59.63 | 00:00:00 | | 2004-05-05 | 4,820,600 | 59.60 | 59.67 | 58.48 | 59.36 | 00:00:00 | | 2004-05-06 | 3,154,800 | 59.36 | 59.78 | 58.56 | 59.20 | 00:00:00 | | 2004-05-07 | 2,604,200 | 58.65 | 59.32 | 58.16 | 58.28 | 00:00:00 | | 2004-05-10 | 4,509,400 | 58.28 | 58.60 | 56.66 | 57.75 | 00:00:00 | | 2004-05-11 | 2,604,600 | 57.50 | 58.05 | 57.30 | 58.02 | 00:00:00 | | 2004-05-12 | 2,982,400 | 56.95 | 58.15 | 56.82 | 58.15 | 00:00:00 | | 2004-05-13 | 2,192,200 | 58.10 | 58.11 | 57.22 | 57.47 | 00:00:00 | | 2004-05-14 | 3,267,000 | 57.05 | 57.69 | 56.65 | 57.33 | 00:00:00 | | 2004-05-17 | 2,230,600 | 56.60 | 57.17 | 56.22 | 56.56 | 00:00:00 | | 2004-05-18 | 2,269,400 | 56.75 | 57.65 | 56.70 | 57.29 | 00:00:00 | | 2004-05-19 | 3,222,200 | 57.95 | 58.63 | 57.41 | 57.41 | 00:00:00 | | 2004-05-20 | 2,584,600 | 57.20 | 57.62 | 56.60 | 56.88 | 00:00:00 | | 2004-05-21 | 2,259,400 | 57.30 | 58.10 | 57.15 | 57.67 | 00:00:00 | | 2004-05-24 | 2,237,800 | 57.80 | 58.91 | 57.28 | 57.85 | 00:00:00 | | 2004-05-25 | 3,515,800 | 57.97 | 59.72 | 57.31 | 59.50 | 00:00:00 | | 2004-05-26 | 2,529,800 | 59.51 | 59.80 | 58.90 | 59.18 | 00:00:00 | | 2004-05-27 | 3,234,200 | 59.43 | 59.98 | 59.06 | 59.45 | 00:00:00 | | 2004-05-28 | 2,623,600 | 59.55 | 59.87 | 59.27 | 59.70 | 00:00:00 | | 2004-06-01 | 2,001,800 | 59.53 | 59.94 | 59.25 | 59.71 | 00:00:00 | | 2004-06-02 | 2,028,600 | 59.85 | 60.24 | 59.32 | 60.06 | 00:00:00 | | 2004-06-03 | 1,915,000 | 59.98 | 60.38 | 59.77 | 59.77 | 00:00:00 | | 2004-06-04 | 2,570,800 | 60.55 | 60.75 | 59.97 | 60.43 | 00:00:00 | | 2004-06-07 | 3,201,400 | 60.62 | 60.97 | 60.31 | 60.76 | 00:00:00 | | 2004-06-08 | 1,958,400 | 60.51 | 61.03 | 60.51 | 60.99 | 00:00:00 | | 2004-06-09 | 1,625,200 | 60.99 | 61.24 | 60.21 | 60.26 | 00:00:00 | | 2004-06-10 | 1,631,400 | 60.37 | 61.15 | 60.27 | 60.76 | 00:00:00 | | 2004-06-14 | 2,017,200 | 60.80 | 61.13 | 60.08 | 60.38 | 00:00:00 | | 2004-06-15 | 1,738,000 | 60.90 | 61.24 | 60.60 | 60.89 | 00:00:00 | | 2004-06-16 | 1,122,400 | 61.15 | 61.18 | 60.70 | 60.99 | 00:00:00 | | 2004-06-17 | 3,907,200 | 60.99 | 61.05 | 59.76 | 59.88 | 00:00:00 | | 2004-06-18 | 3,974,000 | 59.69 | 59.80 | 58.73 | 58.77 | 00:00:00 | | 2004-06-21 | 2,696,400 | 59.00 | 59.87 | 58.90 | 59.66 | 00:00:00 | | 2004-06-22 | 4,795,800 | 60.05 | 60.35 | 59.75 | 60.20 | 00:00:00 | | 2004-06-23 | 3,075,600 | 60.25 | 61.48 | 60.16 | 61.13 | 00:00:00 | | 2004-06-24 | 2,082,600 | 61.27 | 61.70 | 61.13 | 61.54 | 00:00:00 | | 2004-06-25 | 2,599,000 | 61.34 | 61.98 | 61.21 | 61.40 | 00:00:00 | | 2004-06-28 | 2,739,000 | 61.65 | 62.00 | 61.25 | 61.53 | 00:00:00 | | 2004-06-29 | 3,454,800 | 61.53 | 63.15 | 61.53 | 62.95 | 00:00:00 | | 2004-06-30 | 3,309,600 | 62.90 | 63.74 | 62.40 | 63.55 | 00:00:00 | | 2004-07-01 | 2,580,000 | 63.28 | 63.57 | 61.98 | 62.54 | 00:00:00 | | 2004-07-02 | 2,089,200 | 62.38 | 62.77 | 61.86 | 62.53 | 00:00:00 | | 2004-07-06 | 2,210,200 | 62.00 | 62.48 | 61.89 | 62.21 | 00:00:00 | | 2004-07-07 | 3,209,400 | 62.21 | 62.75 | 62.07 | 62.22 | 00:00:00 | | 2004-07-08 | 2,481,000 | 62.08 | 62.11 | 60.76 | 60.76 | 00:00:00 | | 2004-07-09 | 2,123,800 | 60.90 | 61.86 | 60.90 | 61.56 | 00:00:00 | | 2004-07-12 | 1,098,000 | 61.57 | 61.75 | 60.79 | 61.38 | 00:00:00 | | 2004-07-13 | 3,070,400 | 60.61 | 61.50 | 60.36 | 60.61 | 00:00:00 | | 2004-07-14 | 2,591,000 | 60.20 | 60.85 | 59.90 | 60.39 | 00:00:00 | | 2004-07-15 | 2,643,200 | 60.34 | 61.23 | 60.34 | 60.75 | 00:00:00 | | 2004-07-16 | 2,647,600 | 61.20 | 61.45 | 60.80 | 61.30 | 00:00:00 | | 2004-07-19 | 3,652,200 | 60.82 | 60.83 | 59.75 | 60.64 | 00:00:00 | | 2004-07-20 | 1,989,400 | 60.60 | 61.24 | 60.34 | 61.07 | 00:00:00 | | 2004-07-21 | 3,135,400 | 61.15 | 61.90 | 60.44 | 60.44 | 00:00:00 | | 2004-07-22 | 3,142,000 | 60.06 | 60.36 | 59.00 | 59.86 | 00:00:00 | | 2004-07-23 | 1,959,600 | 59.52 | 59.93 | 59.06 | 59.48 | 00:00:00 | | 2004-07-26 | 2,284,600 | 59.48 | 59.68 | 58.58 | 59.08 | 00:00:00 | | 2004-07-27 | 2,508,000 | 59.11 | 60.60 | 58.81 | 60.44 | 00:00:00 | | 2004-07-28 | 3,205,400 | 60.40 | 60.73 | 59.68 | 60.09 | 00:00:00 | | 2004-07-29 | 2,637,400 | 60.15 | 61.10 | 60.00 | 60.79 | 00:00:00 | | 2004-07-30 | 2,156,400 | 60.60 | 61.30 | 60.30 | 60.70 | 00:00:00 | | 2004-08-02 | 3,697,000 | 60.74 | 61.09 | 60.07 | 60.80 | 00:00:00 | | 2004-08-03 | 8,778,800 | 62.55 | 63.35 | 62.30 | 62.69 | 00:00:00 | | 2004-08-04 | 4,397,000 | 62.79 | 62.85 | 61.30 | 62.25 | 00:00:00 | | 2004-08-05 | 2,378,600 | 62.34 | 62.65 | 61.30 | 61.30 | 00:00:00 | | 2004-08-06 | 3,140,800 | 60.90 | 61.07 | 60.13 | 60.51 | 00:00:00 | | 2004-08-09 | 2,342,400 | 60.63 | 61.32 | 60.22 | 60.61 | 00:00:00 | | 2004-08-10 | 2,241,800 | 61.08 | 61.29 | 60.71 | 61.25 | 00:00:00 | | 2004-08-11 | 2,004,600 | 60.62 | 60.75 | 59.93 | 60.56 | 00:00:00 | | 2004-08-12 | 2,853,800 | 60.57 | 60.57 | 59.33 | 59.71 | 00:00:00 | | 2004-08-13 | 2,441,200 | 59.74 | 60.36 | 59.45 | 60.27 | 00:00:00 | | 2004-08-16 | 2,087,200 | 60.30 | 61.50 | 60.17 | 61.24 | 00:00:00 | | 2004-08-17 | 1,747,200 | 61.51 | 61.99 | 61.45 | 61.61 | 00:00:00 | | 2004-08-18 | 1,671,800 | 61.61 | 62.47 | 61.49 | 62.43 | 00:00:00 | | 2004-08-19 | 2,034,400 | 62.02 | 62.48 | 61.26 | 61.70 | 00:00:00 | | 2004-08-20 | 2,870,200 | 61.60 | 61.78 | 60.48 | 61.60 | 00:00:00 | | 2004-08-23 | 2,101,600 | 61.85 | 62.22 | 61.50 | 61.82 | 00:00:00 | | 2004-08-24 | 1,350,600 | 61.90 | 62.33 | 61.40 | 61.82 | 00:00:00 | | 2004-08-25 | 1,400,600 | 61.81 | 62.34 | 61.31 | 62.17 | 00:00:00 | | 2004-08-26 | 1,689,800 | 62.17 | 62.69 | 62.00 | 62.55 | 00:00:00 | | 2004-08-27 | 1,318,600 | 62.55 | 62.56 | 61.74 | 62.17 | 00:00:00 | | 2004-08-30 | 1,110,200 | 62.18 | 62.39 | 61.87 | 61.87 | 00:00:00 | | 2004-08-31 | 1,843,400 | 62.07 | 62.35 | 61.81 | 62.25 | 00:00:00 | | 2004-09-01 | 2,517,600 | 62.27 | 62.63 | 61.49 | 62.06 | 00:00:00 | | 2004-09-02 | 1,695,800 | 62.15 | 62.50 | 61.76 | 62.49 | 00:00:00 | | 2004-09-03 | 1,937,600 | 62.49 | 62.59 | 62.01 | 62.33 | 00:00:00 | | 2004-09-07 | 3,407,400 | 62.53 | 63.38 | 62.53 | 63.20 | 00:00:00 | | 2004-09-08 | 1,837,400 | 63.01 | 63.29 | 62.55 | 62.75 | 00:00:00 | | 2004-09-09 | 1,890,400 | 62.90 | 62.93 | 62.17 | 62.50 | 00:00:00 | | 2004-09-10 | 2,854,200 | 62.67 | 63.73 | 62.50 | 63.68 | 00:00:00 | | 2004-09-13 | 2,152,600 | 63.60 | 64.23 | 63.13 | 64.02 | 00:00:00 | | 2004-09-14 | 1,630,000 | 64.02 | 64.02 | 63.17 | 63.44 | 00:00:00 | | 2004-09-15 | 2,927,200 | 63.20 | 63.34 | 62.35 | 62.45 | 00:00:00 | | 2004-09-16 | 1,715,200 | 62.60 | 63.02 | 62.48 | 62.69 | 00:00:00 | | 2004-09-17 | 2,501,600 | 62.85 | 63.20 | 62.48 | 62.73 | 00:00:00 | | 2004-09-20 | 1,934,000 | 62.60 | 62.91 | 62.30 | 62.62 | 00:00:00 | | 2004-09-21 | 1,466,200 | 62.83 | 63.35 | 62.57 | 63.23 | 00:00:00 | | 2004-09-22 | 2,293,000 | 63.18 | 63.30 | 62.26 | 62.50 | 00:00:00 | | 2004-09-23 | 1,917,600 | 62.50 | 62.60 | 62.11 | 62.15 | 00:00:00 | | 2004-09-24 | 2,142,400 | 62.22 | 62.45 | 61.99 | 61.99 | 00:00:00 | | 2004-09-27 | 2,665,600 | 62.00 | 62.00 | 61.12 | 61.34 | 00:00:00 | | 2004-09-28 | 2,057,400 | 61.40 | 62.22 | 61.10 | 62.09 | 00:00:00 | | 2004-09-29 | 2,606,800 | 61.70 | 62.24 | 61.70 | 62.18 | 00:00:00 | | 2004-09-30 | 3,801,200 | 62.18 | 62.34 | 61.50 | 61.89 | 00:00:00 | | 2004-10-01 | 3,450,200 | 62.05 | 64.00 | 61.85 | 63.90 | 00:00:00 | | 2004-10-04 | 2,746,600 | 64.00 | 64.33 | 63.54 | 63.84 | 00:00:00 | | 2004-10-05 | 2,700,400 | 63.65 | 63.84 | 62.67 | 62.84 | 00:00:00 | | 2004-10-06 | 2,188,000 | 63.00 | 63.80 | 62.68 | 63.75 | 00:00:00 | | 2004-10-07 | 1,250,000 | 63.50 | 63.85 | 63.11 | 63.11 | 00:00:00 | | 2004-10-08 | 2,112,400 | 62.89 | 63.37 | 62.38 | 62.94 | 00:00:00 | | 2004-10-11 | 1,192,600 | 62.88 | 63.56 | 62.86 | 62.95 | 00:00:00 | | 2004-10-12 | 1,790,600 | 62.83 | 63.26 | 62.25 | 63.07 | 00:00:00 | | 2004-10-13 | 1,875,200 | 63.37 | 63.68 | 62.19 | 62.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
