|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,284,200 | 65.44 | 65.69 | 64.34 | 64.65 | 00:00:00 | | 2005-04-07 | 3,267,400 | 64.88 | 66.56 | 64.88 | 66.13 | 00:00:00 | | 2005-04-08 | 1,838,800 | 66.38 | 66.44 | 65.19 | 65.25 | 00:00:00 | | 2005-04-11 | 2,315,400 | 65.25 | 65.58 | 64.89 | 65.24 | 00:00:00 | | 2005-04-12 | 2,532,600 | 65.04 | 65.68 | 64.20 | 65.33 | 00:00:00 | | 2005-04-13 | 2,407,200 | 65.34 | 65.54 | 64.35 | 64.47 | 00:00:00 | | 2005-04-14 | 3,487,000 | 64.51 | 64.60 | 63.40 | 63.68 | 00:00:00 | | 2005-04-15 | 4,522,200 | 63.60 | 63.68 | 62.27 | 62.48 | 00:00:00 | | 2005-04-18 | 2,832,800 | 62.71 | 63.04 | 62.13 | 62.62 | 00:00:00 | | 2005-04-19 | 2,217,600 | 62.68 | 63.41 | 62.54 | 63.17 | 00:00:00 | | 2005-04-20 | 3,096,800 | 63.35 | 64.03 | 62.67 | 62.72 | 00:00:00 | | 2005-04-21 | 3,537,200 | 63.55 | 65.20 | 63.06 | 64.68 | 00:00:00 | | 2005-04-22 | 2,930,400 | 64.68 | 64.99 | 63.57 | 64.18 | 00:00:00 | | 2005-04-25 | 2,500,600 | 64.75 | 65.49 | 64.31 | 64.59 | 00:00:00 | | 2005-04-26 | 4,659,000 | 64.60 | 64.61 | 62.79 | 63.20 | 00:00:00 | | 2005-04-27 | 3,499,200 | 62.95 | 63.20 | 62.27 | 62.88 | 00:00:00 | | 2005-04-28 | 5,871,600 | 62.30 | 62.55 | 60.69 | 61.35 | 00:00:00 | | 2005-04-29 | 5,197,000 | 61.75 | 63.10 | 61.35 | 62.67 | 00:00:00 | | 2005-05-02 | 3,241,000 | 63.10 | 64.00 | 63.02 | 64.00 | 00:00:00 | | 2005-05-03 | 6,363,200 | 64.42 | 66.01 | 64.02 | 65.90 | 00:00:00 | | 2005-05-04 | 5,020,600 | 66.20 | 67.00 | 66.05 | 67.00 | 00:00:00 | | 2005-05-05 | 3,599,600 | 67.00 | 67.69 | 66.20 | 66.62 | 00:00:00 | | 2005-05-06 | 1,997,600 | 66.87 | 67.28 | 66.42 | 66.86 | 00:00:00 | | 2005-05-09 | 1,778,000 | 66.60 | 67.38 | 66.55 | 67.38 | 00:00:00 | | 2005-05-10 | 2,073,200 | 67.00 | 67.07 | 66.30 | 66.53 | 00:00:00 | | 2005-05-11 | 2,070,800 | 66.12 | 66.70 | 65.83 | 66.58 | 00:00:00 | | 2005-05-12 | 2,912,200 | 66.50 | 66.88 | 65.76 | 66.04 | 00:00:00 | | 2005-05-13 | 2,115,000 | 66.04 | 66.37 | 65.00 | 65.40 | 00:00:00 | | 2005-05-16 | 1,914,200 | 65.80 | 66.50 | 65.67 | 66.34 | 00:00:00 | | 2005-05-17 | 2,266,400 | 65.88 | 66.71 | 65.67 | 66.65 | 00:00:00 | | 2005-05-18 | 2,596,800 | 67.00 | 68.11 | 66.79 | 67.84 | 00:00:00 | | 2005-05-19 | 2,124,000 | 68.24 | 68.25 | 67.19 | 67.80 | 00:00:00 | | 2005-05-20 | 2,517,200 | 67.80 | 67.87 | 67.06 | 67.41 | 00:00:00 | | 2005-05-23 | 1,988,200 | 67.60 | 68.61 | 67.40 | 68.00 | 00:00:00 | | 2005-05-24 | 1,859,600 | 67.93 | 68.17 | 67.61 | 67.80 | 00:00:00 | | 2005-05-25 | 3,164,200 | 67.40 | 67.80 | 66.40 | 66.57 | 00:00:00 | | 2005-05-26 | 2,393,000 | 66.77 | 67.20 | 66.60 | 67.00 | 00:00:00 | | 2005-05-27 | 1,088,200 | 67.01 | 67.27 | 66.96 | 67.13 | 00:00:00 | | 2005-05-31 | 2,795,000 | 66.70 | 66.86 | 66.32 | 66.47 | 00:00:00 | | 2005-06-01 | 2,291,400 | 66.37 | 67.21 | 66.37 | 67.04 | 00:00:00 | | 2005-06-02 | 1,845,200 | 67.02 | 67.20 | 66.65 | 66.92 | 00:00:00 | | 2005-06-03 | 2,902,600 | 66.65 | 67.17 | 66.17 | 66.23 | 00:00:00 | | 2005-06-06 | 1,866,400 | 65.98 | 66.71 | 65.94 | 66.54 | 00:00:00 | | 2005-06-07 | 4,026,400 | 66.90 | 67.31 | 65.56 | 65.60 | 00:00:00 | | 2005-06-08 | 3,007,800 | 65.75 | 66.40 | 65.32 | 65.38 | 00:00:00 | | 2005-06-09 | 2,042,200 | 65.10 | 65.80 | 64.99 | 65.46 | 00:00:00 | | 2005-06-10 | 2,081,200 | 65.45 | 65.90 | 64.53 | 64.98 | 00:00:00 | | 2005-06-13 | 1,625,800 | 65.03 | 65.79 | 64.93 | 65.04 | 00:00:00 | | 2005-06-14 | 1,824,800 | 64.88 | 65.61 | 64.84 | 65.10 | 00:00:00 | | 2005-06-15 | 2,066,800 | 65.30 | 65.36 | 64.65 | 65.20 | 00:00:00 | | 2005-06-16 | 1,768,200 | 65.18 | 66.00 | 65.04 | 65.47 | 00:00:00 | | 2005-06-17 | 3,624,400 | 66.45 | 66.50 | 65.10 | 66.00 | 00:00:00 | | 2005-06-20 | 2,670,400 | 65.52 | 65.77 | 65.00 | 65.05 | 00:00:00 | | 2005-06-21 | 3,166,400 | 65.05 | 65.36 | 64.89 | 65.11 | 00:00:00 | | 2005-06-22 | 2,338,200 | 65.11 | 65.49 | 65.00 | 65.27 | 00:00:00 | | 2005-06-23 | 2,908,000 | 65.25 | 65.47 | 64.00 | 64.11 | 00:00:00 | | 2005-06-24 | 4,353,200 | 64.11 | 64.12 | 63.25 | 63.32 | 00:00:00 | | 2005-06-27 | 2,141,800 | 63.32 | 63.53 | 62.91 | 63.18 | 00:00:00 | | 2005-06-28 | 2,179,400 | 63.22 | 64.52 | 63.05 | 64.30 | 00:00:00 | | 2005-06-29 | 2,843,200 | 64.45 | 64.53 | 63.60 | 63.68 | 00:00:00 | | 2005-06-30 | 3,951,000 | 63.25 | 63.41 | 62.52 | 62.63 | 00:00:00 | | 2005-07-01 | 2,194,200 | 62.60 | 63.15 | 62.50 | 62.73 | 00:00:00 | | 2005-07-05 | 2,637,800 | 62.77 | 63.67 | 62.54 | 63.32 | 00:00:00 | | 2005-07-06 | 1,774,200 | 63.32 | 63.33 | 62.33 | 62.33 | 00:00:00 | | 2005-07-07 | 2,082,000 | 61.70 | 62.89 | 61.47 | 62.78 | 00:00:00 | | 2005-07-08 | 2,209,200 | 63.20 | 63.94 | 63.01 | 63.84 | 00:00:00 | | 2005-07-11 | 1,980,200 | 63.95 | 64.39 | 63.63 | 63.94 | 00:00:00 | | 2005-07-12 | 1,785,200 | 63.93 | 64.10 | 63.00 | 63.39 | 00:00:00 | | 2005-07-13 | 2,314,800 | 63.50 | 63.84 | 63.45 | 63.64 | 00:00:00 | | 2005-07-14 | 1,450,000 | 64.05 | 64.50 | 63.91 | 64.10 | 00:00:00 | | 2005-07-15 | 1,720,800 | 64.11 | 64.46 | 63.68 | 64.26 | 00:00:00 | | 2005-07-18 | 2,189,200 | 64.08 | 64.64 | 64.04 | 64.08 | 00:00:00 | | 2005-07-19 | 2,270,800 | 64.33 | 65.31 | 64.33 | 64.86 | 00:00:00 | | 2005-07-20 | 2,239,200 | 64.65 | 65.85 | 64.28 | 65.73 | 00:00:00 | | 2005-07-21 | 2,252,800 | 65.60 | 66.15 | 65.35 | 65.42 | 00:00:00 | | 2005-07-22 | 1,368,200 | 65.45 | 65.71 | 65.21 | 65.61 | 00:00:00 | | 2005-07-25 | 1,289,800 | 65.60 | 65.97 | 65.14 | 65.17 | 00:00:00 | | 2005-07-26 | 2,387,600 | 65.17 | 66.20 | 65.17 | 65.85 | 00:00:00 | | 2005-07-27 | 2,469,800 | 65.86 | 66.50 | 65.62 | 66.45 | 00:00:00 | | 2005-07-28 | 2,146,800 | 66.45 | 67.00 | 66.34 | 66.75 | 00:00:00 | | 2005-07-29 | 2,185,600 | 66.10 | 66.61 | 65.69 | 65.80 | 00:00:00 | | 2005-08-01 | 2,702,400 | 65.80 | 66.25 | 65.45 | 65.80 | 00:00:00 | | 2005-08-02 | 6,854,000 | 68.00 | 69.69 | 67.35 | 68.00 | 00:00:00 | | 2005-08-03 | 3,339,200 | 67.65 | 68.67 | 67.40 | 68.18 | 00:00:00 | | 2005-08-04 | 3,613,800 | 67.72 | 68.73 | 67.64 | 68.05 | 00:00:00 | | 2005-08-05 | 1,825,000 | 67.66 | 67.97 | 67.43 | 67.69 | 00:00:00 | | 2005-08-08 | 1,832,400 | 68.00 | 68.35 | 67.75 | 67.89 | 00:00:00 | | 2005-08-09 | 2,547,600 | 68.25 | 68.80 | 68.19 | 68.47 | 00:00:00 | | 2005-08-10 | 2,839,200 | 68.75 | 68.82 | 67.63 | 68.00 | 00:00:00 | | 2005-08-11 | 3,098,800 | 68.24 | 69.08 | 68.01 | 69.02 | 00:00:00 | | 2005-08-12 | 2,999,600 | 68.80 | 69.15 | 68.54 | 68.55 | 00:00:00 | | 2005-08-15 | 1,577,800 | 68.55 | 68.65 | 68.21 | 68.49 | 00:00:00 | | 2005-08-16 | 1,891,400 | 68.32 | 68.36 | 67.35 | 67.44 | 00:00:00 | | 2005-08-17 | 2,823,600 | 67.50 | 67.58 | 66.80 | 67.00 | 00:00:00 | | 2005-08-18 | 1,810,200 | 67.01 | 67.16 | 66.79 | 67.00 | 00:00:00 | | 2005-08-19 | 1,585,000 | 67.55 | 67.88 | 67.22 | 67.46 | 00:00:00 | | 2005-08-22 | 2,190,000 | 67.70 | 68.45 | 67.46 | 67.95 | 00:00:00 | | 2005-08-23 | 1,829,800 | 68.03 | 68.30 | 67.13 | 67.35 | 00:00:00 | | 2005-08-24 | 3,916,800 | 67.00 | 67.06 | 66.00 | 66.25 | 00:00:00 | | 2005-08-25 | 2,887,200 | 66.60 | 67.06 | 66.50 | 66.99 | 00:00:00 | | 2005-08-26 | 1,538,000 | 66.80 | 66.99 | 66.43 | 66.64 | 00:00:00 | | 2005-08-29 | 1,886,600 | 66.25 | 67.14 | 66.20 | 66.96 | 00:00:00 | | 2005-08-30 | 3,823,200 | 66.65 | 66.65 | 65.67 | 66.05 | 00:00:00 | | 2005-08-31 | 3,346,200 | 66.25 | 67.29 | 65.63 | 67.28 | 00:00:00 | | 2005-09-01 | 2,313,000 | 67.50 | 67.65 | 66.85 | 67.32 | 00:00:00 | | 2005-09-02 | 1,435,200 | 67.42 | 67.84 | 66.89 | 67.17 | 00:00:00 | | 2005-09-06 | 2,246,800 | 67.77 | 68.43 | 67.76 | 68.09 | 00:00:00 | | 2005-09-07 | 2,042,600 | 67.91 | 68.20 | 67.59 | 68.10 | 00:00:00 | | 2005-09-08 | 2,653,400 | 68.79 | 68.80 | 67.85 | 67.91 | 00:00:00 | | 2005-09-09 | 1,608,600 | 67.95 | 68.48 | 67.88 | 68.15 | 00:00:00 | | 2005-09-12 | 1,143,000 | 68.33 | 68.46 | 68.00 | 68.24 | 00:00:00 | | 2005-09-13 | 1,513,200 | 68.25 | 68.25 | 67.46 | 67.63 | 00:00:00 | | 2005-09-14 | 2,021,200 | 67.98 | 68.09 | 67.40 | 67.52 | 00:00:00 | | 2005-09-15 | 2,652,800 | 67.75 | 67.77 | 66.26 | 66.50 | 00:00:00 | | 2005-09-16 | 3,633,400 | 67.10 | 67.98 | 67.01 | 67.30 | 00:00:00 | | 2005-09-19 | 2,086,000 | 67.90 | 68.00 | 66.79 | 67.23 | 00:00:00 | | 2005-09-20 | 4,277,600 | 67.62 | 68.74 | 67.51 | 68.19 | 00:00:00 | | 2005-09-21 | 3,408,000 | 67.75 | 67.86 | 66.75 | 67.08 | 00:00:00 | | 2005-09-22 | 2,748,600 | 67.27 | 68.06 | 67.05 | 67.76 | 00:00:00 | | 2005-09-23 | 4,970,400 | 68.05 | 69.96 | 68.02 | 69.61 | 00:00:00 | | 2005-09-26 | 5,143,000 | 70.00 | 70.11 | 69.51 | 69.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
