|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,875,200 | 63.37 | 63.68 | 62.19 | 62.69 | 00:00:00 | | 2004-10-14 | 2,005,600 | 62.52 | 62.70 | 61.97 | 62.10 | 00:00:00 | | 2004-10-15 | 2,045,000 | 62.50 | 63.25 | 62.32 | 62.94 | 00:00:00 | | 2004-10-18 | 2,074,200 | 62.69 | 63.41 | 62.14 | 63.05 | 00:00:00 | | 2004-10-19 | 2,216,200 | 63.06 | 63.41 | 62.00 | 62.01 | 00:00:00 | | 2004-10-20 | 2,025,600 | 61.92 | 62.31 | 61.22 | 62.04 | 00:00:00 | | 2004-10-21 | 2,313,200 | 62.02 | 62.75 | 61.48 | 62.61 | 00:00:00 | | 2004-10-22 | 2,642,200 | 62.62 | 62.80 | 62.00 | 62.12 | 00:00:00 | | 2004-10-25 | 2,512,800 | 61.95 | 62.40 | 61.43 | 62.22 | 00:00:00 | | 2004-10-26 | 1,928,800 | 62.25 | 63.22 | 62.16 | 63.22 | 00:00:00 | | 2004-10-27 | 4,380,800 | 63.38 | 65.10 | 63.38 | 64.70 | 00:00:00 | | 2004-10-28 | 2,762,000 | 65.00 | 65.00 | 63.60 | 64.02 | 00:00:00 | | 2004-10-29 | 1,974,400 | 63.70 | 64.54 | 63.70 | 64.05 | 00:00:00 | | 2004-11-01 | 3,138,000 | 64.20 | 65.03 | 63.89 | 64.28 | 00:00:00 | | 2004-11-02 | 7,456,000 | 65.48 | 65.90 | 64.90 | 65.53 | 00:00:00 | | 2004-11-03 | 4,950,200 | 66.27 | 67.12 | 65.93 | 66.36 | 00:00:00 | | 2004-11-04 | 3,656,600 | 66.30 | 68.39 | 66.18 | 68.09 | 00:00:00 | | 2004-11-05 | 3,442,000 | 68.25 | 68.50 | 67.03 | 67.43 | 00:00:00 | | 2004-11-08 | 1,826,600 | 67.43 | 68.15 | 67.11 | 67.92 | 00:00:00 | | 2004-11-09 | 2,511,200 | 67.40 | 67.67 | 66.66 | 67.20 | 00:00:00 | | 2004-11-10 | 1,413,600 | 67.55 | 67.99 | 67.28 | 67.48 | 00:00:00 | | 2004-11-11 | 1,754,600 | 67.50 | 68.34 | 67.14 | 68.10 | 00:00:00 | | 2004-11-12 | 1,839,400 | 67.60 | 68.62 | 67.31 | 68.62 | 00:00:00 | | 2004-11-15 | 1,717,200 | 68.50 | 68.67 | 67.60 | 68.04 | 00:00:00 | | 2004-11-16 | 1,509,800 | 68.04 | 68.38 | 67.67 | 68.05 | 00:00:00 | | 2004-11-17 | 2,174,400 | 68.20 | 68.95 | 67.13 | 67.48 | 00:00:00 | | 2004-11-18 | 1,972,800 | 67.30 | 68.10 | 67.10 | 68.03 | 00:00:00 | | 2004-11-19 | 1,885,800 | 68.10 | 68.21 | 67.27 | 67.33 | 00:00:00 | | 2004-11-22 | 2,180,800 | 67.34 | 68.25 | 66.99 | 68.15 | 00:00:00 | | 2004-11-23 | 2,520,800 | 68.35 | 68.65 | 67.50 | 68.04 | 00:00:00 | | 2004-11-24 | 2,327,200 | 67.75 | 68.39 | 67.15 | 67.67 | 00:00:00 | | 2004-11-26 | 1,076,000 | 67.90 | 67.90 | 67.04 | 67.38 | 00:00:00 | | 2004-11-29 | 2,671,600 | 67.48 | 67.83 | 66.25 | 67.25 | 00:00:00 | | 2004-11-30 | 2,060,200 | 67.00 | 67.58 | 66.62 | 66.82 | 00:00:00 | | 2004-12-01 | 2,342,200 | 66.60 | 67.97 | 66.32 | 67.95 | 00:00:00 | | 2004-12-02 | 1,741,800 | 67.85 | 67.98 | 67.26 | 67.56 | 00:00:00 | | 2004-12-03 | 2,458,400 | 68.00 | 68.58 | 67.55 | 68.06 | 00:00:00 | | 2004-12-06 | 4,401,200 | 68.00 | 69.86 | 67.71 | 68.95 | 00:00:00 | | 2004-12-07 | 3,015,800 | 68.99 | 69.58 | 68.25 | 68.25 | 00:00:00 | | 2004-12-08 | 1,998,800 | 68.55 | 69.35 | 68.28 | 68.61 | 00:00:00 | | 2004-12-09 | 3,382,000 | 68.20 | 68.90 | 67.52 | 68.67 | 00:00:00 | | 2004-12-10 | 1,831,400 | 68.65 | 69.08 | 68.30 | 68.32 | 00:00:00 | | 2004-12-13 | 1,656,800 | 68.97 | 69.64 | 68.35 | 69.42 | 00:00:00 | | 2004-12-14 | 2,251,800 | 69.15 | 69.80 | 69.10 | 69.20 | 00:00:00 | | 2004-12-15 | 1,988,200 | 68.95 | 70.00 | 68.84 | 69.80 | 00:00:00 | | 2004-12-16 | 2,418,800 | 69.65 | 70.51 | 69.54 | 70.03 | 00:00:00 | | 2004-12-17 | 3,481,400 | 69.75 | 70.73 | 69.75 | 70.10 | 00:00:00 | | 2004-12-20 | 2,094,000 | 70.25 | 70.35 | 69.05 | 69.65 | 00:00:00 | | 2004-12-21 | 2,257,200 | 70.10 | 70.48 | 69.70 | 70.44 | 00:00:00 | | 2004-12-22 | 2,594,800 | 70.56 | 70.88 | 69.80 | 69.80 | 00:00:00 | | 2004-12-23 | 1,578,200 | 70.01 | 70.29 | 69.71 | 69.75 | 00:00:00 | | 2004-12-27 | 1,479,600 | 69.87 | 70.23 | 69.24 | 69.24 | 00:00:00 | | 2004-12-28 | 2,108,000 | 69.00 | 69.98 | 68.94 | 69.80 | 00:00:00 | | 2004-12-29 | 1,219,800 | 69.85 | 70.25 | 69.80 | 69.84 | 00:00:00 | | 2004-12-30 | 1,316,200 | 70.00 | 70.45 | 69.87 | 70.23 | 00:00:00 | | 2004-12-31 | 864,200 | 70.24 | 70.58 | 70.00 | 70.10 | 00:00:00 | | 2005-01-03 | 2,713,000 | 70.20 | 70.20 | 68.56 | 68.70 | 00:00:00 | | 2005-01-04 | 3,658,400 | 68.85 | 68.97 | 67.85 | 67.90 | 00:00:00 | | 2005-01-05 | 3,075,400 | 67.85 | 68.22 | 67.27 | 67.29 | 00:00:00 | | 2005-01-06 | 3,446,600 | 67.20 | 68.45 | 67.10 | 67.73 | 00:00:00 | | 2005-01-07 | 2,222,200 | 67.75 | 67.92 | 66.60 | 67.13 | 00:00:00 | | 2005-01-10 | 2,412,400 | 67.10 | 67.68 | 66.70 | 67.29 | 00:00:00 | | 2005-01-11 | 4,854,800 | 68.00 | 68.67 | 67.80 | 67.84 | 00:00:00 | | 2005-01-12 | 3,329,000 | 67.70 | 67.79 | 66.30 | 67.60 | 00:00:00 | | 2005-01-13 | 1,769,800 | 67.61 | 67.62 | 66.50 | 66.79 | 00:00:00 | | 2005-01-14 | 2,141,800 | 67.00 | 68.08 | 66.97 | 67.81 | 00:00:00 | | 2005-01-18 | 2,952,800 | 67.40 | 68.40 | 66.89 | 68.13 | 00:00:00 | | 2005-01-19 | 2,347,600 | 68.23 | 68.23 | 67.24 | 67.31 | 00:00:00 | | 2005-01-20 | 2,502,800 | 67.17 | 67.20 | 66.01 | 66.03 | 00:00:00 | | 2005-01-21 | 3,491,600 | 65.78 | 66.21 | 65.19 | 65.19 | 00:00:00 | | 2005-01-24 | 2,713,200 | 65.35 | 65.84 | 64.84 | 65.09 | 00:00:00 | | 2005-01-25 | 2,308,000 | 65.32 | 66.20 | 65.12 | 66.00 | 00:00:00 | | 2005-01-26 | 2,510,200 | 66.15 | 66.58 | 65.93 | 66.13 | 00:00:00 | | 2005-01-27 | 3,365,200 | 65.08 | 66.06 | 64.91 | 65.66 | 00:00:00 | | 2005-01-28 | 3,628,400 | 65.87 | 66.31 | 65.30 | 65.40 | 00:00:00 | | 2005-01-31 | 3,158,400 | 66.10 | 67.42 | 65.95 | 67.24 | 00:00:00 | | 2005-02-01 | 4,853,200 | 67.24 | 68.82 | 66.62 | 68.39 | 00:00:00 | | 2005-02-02 | 2,726,600 | 68.42 | 68.60 | 67.71 | 68.08 | 00:00:00 | | 2005-02-03 | 2,239,800 | 68.00 | 68.56 | 67.89 | 68.49 | 00:00:00 | | 2005-02-04 | 2,666,200 | 68.24 | 69.00 | 68.15 | 68.73 | 00:00:00 | | 2005-02-07 | 2,110,400 | 68.70 | 68.95 | 68.27 | 68.32 | 00:00:00 | | 2005-02-08 | 2,071,400 | 68.15 | 69.22 | 68.08 | 68.70 | 00:00:00 | | 2005-02-09 | 2,410,600 | 68.48 | 68.48 | 67.31 | 67.66 | 00:00:00 | | 2005-02-10 | 1,979,000 | 67.87 | 68.11 | 67.53 | 67.73 | 00:00:00 | | 2005-02-11 | 2,757,800 | 67.73 | 68.53 | 67.55 | 68.24 | 00:00:00 | | 2005-02-14 | 1,906,200 | 68.25 | 68.52 | 67.61 | 67.82 | 00:00:00 | | 2005-02-15 | 1,863,600 | 67.83 | 68.44 | 67.62 | 68.01 | 00:00:00 | | 2005-02-16 | 2,115,800 | 67.90 | 68.68 | 67.45 | 68.18 | 00:00:00 | | 2005-02-17 | 3,084,200 | 68.00 | 68.13 | 66.91 | 66.95 | 00:00:00 | | 2005-02-18 | 2,856,800 | 67.15 | 67.35 | 66.70 | 66.91 | 00:00:00 | | 2005-02-22 | 2,993,800 | 66.50 | 67.24 | 65.39 | 65.53 | 00:00:00 | | 2005-02-23 | 2,362,600 | 65.68 | 66.16 | 65.51 | 65.51 | 00:00:00 | | 2005-02-24 | 2,257,600 | 65.66 | 66.55 | 65.37 | 66.44 | 00:00:00 | | 2005-02-25 | 2,422,400 | 66.24 | 66.98 | 65.91 | 66.72 | 00:00:00 | | 2005-02-28 | 2,343,400 | 66.76 | 67.36 | 66.08 | 66.32 | 00:00:00 | | 2005-03-01 | 3,222,400 | 66.45 | 66.90 | 65.97 | 66.09 | 00:00:00 | | 2005-03-02 | 2,278,400 | 65.90 | 66.54 | 65.41 | 66.23 | 00:00:00 | | 2005-03-03 | 2,749,800 | 66.25 | 66.60 | 65.96 | 66.02 | 00:00:00 | | 2005-03-04 | 2,853,000 | 66.60 | 67.12 | 66.25 | 66.86 | 00:00:00 | | 2005-03-07 | 2,579,800 | 67.10 | 68.12 | 67.09 | 67.44 | 00:00:00 | | 2005-03-08 | 2,354,200 | 67.45 | 67.84 | 67.18 | 67.54 | 00:00:00 | | 2005-03-09 | 2,480,000 | 67.54 | 67.98 | 67.18 | 67.22 | 00:00:00 | | 2005-03-10 | 2,000,000 | 66.93 | 67.99 | 66.87 | 67.51 | 00:00:00 | | 2005-03-11 | 2,253,600 | 67.45 | 67.92 | 67.00 | 67.17 | 00:00:00 | | 2005-03-14 | 2,018,000 | 67.22 | 68.30 | 67.22 | 67.98 | 00:00:00 | | 2005-03-15 | 2,117,600 | 67.97 | 68.31 | 66.90 | 66.90 | 00:00:00 | | 2005-03-16 | 2,120,000 | 66.67 | 66.88 | 65.89 | 66.14 | 00:00:00 | | 2005-03-17 | 1,980,800 | 66.50 | 66.81 | 65.92 | 66.37 | 00:00:00 | | 2005-03-18 | 3,424,400 | 66.37 | 66.51 | 65.63 | 66.02 | 00:00:00 | | 2005-03-21 | 2,477,000 | 66.02 | 67.00 | 65.97 | 66.72 | 00:00:00 | | 2005-03-22 | 2,277,800 | 66.83 | 67.50 | 66.36 | 66.40 | 00:00:00 | | 2005-03-23 | 2,657,000 | 66.35 | 66.76 | 65.81 | 65.92 | 00:00:00 | | 2005-03-24 | 2,180,000 | 66.05 | 66.73 | 66.00 | 66.19 | 00:00:00 | | 2005-03-28 | 2,012,400 | 66.22 | 66.64 | 65.99 | 66.02 | 00:00:00 | | 2005-03-29 | 4,193,400 | 65.82 | 65.88 | 63.93 | 64.22 | 00:00:00 | | 2005-03-30 | 3,731,600 | 64.47 | 65.34 | 64.06 | 64.87 | 00:00:00 | | 2005-03-31 | 2,582,600 | 65.15 | 65.79 | 64.61 | 64.93 | 00:00:00 | | 2005-04-01 | 4,043,000 | 65.10 | 65.57 | 63.53 | 63.96 | 00:00:00 | | 2005-04-04 | 2,759,600 | 64.10 | 64.31 | 63.42 | 63.73 | 00:00:00 | | 2005-04-05 | 4,788,600 | 64.10 | 65.35 | 64.03 | 65.19 | 00:00:00 | | 2005-04-06 | 3,284,200 | 65.44 | 65.69 | 64.34 | 64.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
