|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,143,000 | 70.00 | 70.11 | 69.51 | 69.61 | 00:00:00 | | 2005-09-27 | 4,964,600 | 69.95 | 70.41 | 69.74 | 70.20 | 00:00:00 | | 2005-09-28 | 4,967,000 | 70.70 | 71.60 | 70.20 | 71.21 | 00:00:00 | | 2005-09-29 | 3,069,000 | 70.80 | 72.04 | 70.30 | 71.87 | 00:00:00 | | 2005-09-30 | 2,913,600 | 71.50 | 71.98 | 71.29 | 71.80 | 00:00:00 | | 2005-10-03 | 3,544,200 | 71.75 | 71.80 | 71.23 | 71.75 | 00:00:00 | | 2005-10-04 | 3,262,200 | 71.85 | 72.10 | 70.52 | 70.69 | 00:00:00 | | 2005-10-05 | 2,789,600 | 70.60 | 70.89 | 69.80 | 69.87 | 00:00:00 | | 2005-10-06 | 5,244,000 | 70.12 | 71.10 | 69.70 | 70.40 | 00:00:00 | | 2005-10-07 | 3,826,000 | 70.61 | 70.70 | 69.78 | 69.92 | 00:00:00 | | 2005-10-10 | 2,315,400 | 69.70 | 69.97 | 69.13 | 69.34 | 00:00:00 | | 2005-10-11 | 2,255,600 | 69.34 | 69.55 | 68.84 | 69.00 | 00:00:00 | | 2005-10-12 | 3,261,200 | 69.00 | 69.72 | 67.99 | 68.60 | 00:00:00 | | 2005-10-13 | 2,255,400 | 68.65 | 68.76 | 68.00 | 68.64 | 00:00:00 | | 2005-10-14 | 3,852,800 | 68.67 | 69.70 | 68.37 | 69.45 | 00:00:00 | | 2005-10-17 | 2,604,000 | 69.50 | 69.56 | 68.33 | 68.97 | 00:00:00 | | 2005-10-18 | 3,531,400 | 68.66 | 68.93 | 67.82 | 68.32 | 00:00:00 | | 2005-10-19 | 3,644,400 | 67.77 | 69.52 | 66.74 | 69.49 | 00:00:00 | | 2005-10-20 | 2,724,600 | 69.35 | 69.99 | 68.33 | 68.62 | 00:00:00 | | 2005-10-21 | 3,897,400 | 68.85 | 69.10 | 67.33 | 68.65 | 00:00:00 | | 2005-10-24 | 3,087,800 | 68.65 | 70.04 | 68.61 | 69.76 | 00:00:00 | | 2005-10-25 | 2,765,600 | 69.50 | 69.99 | 69.34 | 69.90 | 00:00:00 | | 2005-10-26 | 3,887,200 | 69.70 | 70.50 | 69.28 | 69.30 | 00:00:00 | | 2005-10-27 | 2,189,800 | 69.30 | 69.30 | 67.93 | 67.93 | 00:00:00 | | 2005-10-28 | 3,534,200 | 68.11 | 68.77 | 67.46 | 68.59 | 00:00:00 | | 2005-10-31 | 3,278,800 | 69.13 | 69.94 | 68.83 | 69.55 | 00:00:00 | | 2005-11-01 | 5,353,400 | 69.50 | 70.79 | 69.38 | 70.23 | 00:00:00 | | 2005-11-02 | 3,350,400 | 70.24 | 70.75 | 69.70 | 70.59 | 00:00:00 | | 2005-11-03 | 3,927,000 | 70.66 | 70.99 | 70.36 | 70.49 | 00:00:00 | | 2005-11-04 | 3,089,800 | 70.50 | 70.66 | 70.29 | 70.59 | 00:00:00 | | 2005-11-07 | 2,230,000 | 71.00 | 71.24 | 70.75 | 71.10 | 00:00:00 | | 2005-11-08 | 2,414,000 | 70.65 | 71.31 | 70.56 | 71.04 | 00:00:00 | | 2005-11-09 | 2,090,600 | 70.71 | 71.03 | 70.24 | 70.43 | 00:00:00 | | 2005-11-10 | 2,113,000 | 70.60 | 71.48 | 70.22 | 71.41 | 00:00:00 | | 2005-11-11 | 1,205,000 | 71.50 | 71.83 | 71.39 | 71.55 | 00:00:00 | | 2005-11-14 | 1,688,000 | 71.55 | 72.13 | 71.15 | 71.74 | 00:00:00 | | 2005-11-15 | 1,977,800 | 71.71 | 72.44 | 71.70 | 71.75 | 00:00:00 | | 2005-11-16 | 1,710,200 | 71.80 | 72.03 | 71.54 | 71.90 | 00:00:00 | | 2005-11-17 | 2,396,600 | 72.15 | 72.89 | 72.01 | 72.89 | 00:00:00 | | 2005-11-18 | 2,427,800 | 73.40 | 73.41 | 72.27 | 72.51 | 00:00:00 | | 2005-11-21 | 1,555,400 | 72.30 | 72.87 | 72.01 | 72.85 | 00:00:00 | | 2005-11-22 | 2,091,000 | 73.00 | 73.35 | 72.41 | 73.22 | 00:00:00 | | 2005-11-23 | 1,600,000 | 73.00 | 73.47 | 72.80 | 73.22 | 00:00:00 | | 2005-11-25 | 418,000 | 73.20 | 73.39 | 72.96 | 73.01 | 00:00:00 | | 2005-11-28 | 2,808,800 | 73.10 | 74.40 | 73.04 | 74.30 | 00:00:00 | | 2005-11-29 | 4,888,400 | 74.90 | 75.69 | 74.56 | 75.57 | 00:00:00 | | 2005-11-30 | 2,978,600 | 75.50 | 75.99 | 75.37 | 75.61 | 00:00:00 | | 2005-12-01 | 4,206,600 | 75.85 | 77.54 | 75.73 | 77.24 | 00:00:00 | | 2005-12-02 | 3,493,800 | 77.20 | 77.47 | 76.75 | 77.30 | 00:00:00 | | 2005-12-05 | 2,298,200 | 77.06 | 77.17 | 76.77 | 77.00 | 00:00:00 | | 2005-12-06 | 3,531,200 | 77.30 | 77.50 | 76.97 | 77.22 | 00:00:00 | | 2005-12-07 | 2,904,600 | 76.80 | 76.93 | 76.40 | 76.60 | 00:00:00 | | 2005-12-08 | 2,706,400 | 76.70 | 77.08 | 76.30 | 76.61 | 00:00:00 | | 2005-12-09 | 2,922,400 | 77.15 | 77.39 | 76.15 | 76.21 | 00:00:00 | | 2005-12-12 | 1,976,400 | 76.95 | 76.99 | 76.25 | 76.58 | 00:00:00 | | 2005-12-13 | 2,095,000 | 76.48 | 77.50 | 76.25 | 77.37 | 00:00:00 | | 2005-12-14 | 2,196,000 | 77.54 | 77.84 | 76.93 | 77.40 | 00:00:00 | | 2005-12-15 | 3,464,200 | 77.41 | 77.41 | 75.54 | 75.80 | 00:00:00 | | 2005-12-16 | 4,483,800 | 75.80 | 76.13 | 75.52 | 75.52 | 00:00:00 | | 2005-12-19 | 1,763,400 | 75.95 | 76.03 | 75.36 | 75.46 | 00:00:00 | | 2005-12-20 | 2,361,600 | 75.50 | 75.95 | 75.30 | 75.37 | 00:00:00 | | 2005-12-21 | 1,910,800 | 75.80 | 76.05 | 75.40 | 75.54 | 00:00:00 | | 2005-12-22 | 1,673,200 | 75.85 | 76.52 | 75.52 | 76.38 | 00:00:00 | | 2005-12-23 | 1,043,600 | 76.60 | 76.90 | 76.38 | 76.75 | 00:00:00 | | 2005-12-27 | 2,072,800 | 76.95 | 77.47 | 75.74 | 75.78 | 00:00:00 | | 2005-12-28 | 1,193,200 | 76.00 | 76.15 | 75.45 | 75.75 | 00:00:00 | | 2005-12-29 | 916,000 | 75.90 | 76.00 | 75.30 | 75.43 | 00:00:00 | | 2005-12-30 | 1,414,200 | 75.05 | 75.17 | 74.63 | 74.70 | 00:00:00 | | 2006-01-03 | 3,250,000 | 75.05 | 75.35 | 73.56 | 75.13 | 00:00:00 | | 2006-01-04 | 2,839,200 | 75.33 | 76.43 | 75.24 | 75.24 | 00:00:00 | | 2006-01-05 | 3,791,000 | 75.24 | 75.61 | 74.84 | 75.08 | 00:00:00 | | 2006-01-06 | 3,803,000 | 75.65 | 77.13 | 75.65 | 76.33 | 00:00:00 | | 2006-01-09 | 2,835,200 | 76.30 | 77.31 | 76.00 | 77.25 | 00:00:00 | | 2006-01-10 | 3,548,000 | 77.25 | 78.60 | 77.07 | 78.49 | 00:00:00 | | 2006-01-11 | 2,180,000 | 78.50 | 78.59 | 77.94 | 78.19 | 00:00:00 | | 2006-01-12 | 2,169,000 | 78.21 | 78.31 | 77.44 | 78.19 | 00:00:00 | | 2006-01-13 | 2,260,200 | 78.50 | 79.22 | 78.30 | 78.72 | 00:00:00 | | 2006-01-17 | 3,061,600 | 78.72 | 78.92 | 77.95 | 77.96 | 00:00:00 | | 2006-01-18 | 3,166,000 | 78.00 | 79.15 | 77.72 | 78.19 | 00:00:00 | | 2006-01-19 | 3,610,400 | 78.24 | 79.74 | 77.90 | 79.10 | 00:00:00 | | 2006-01-20 | 3,142,800 | 79.77 | 79.77 | 77.48 | 77.57 | 00:00:00 | | 2006-01-23 | 3,178,600 | 77.71 | 77.78 | 76.47 | 76.88 | 00:00:00 | | 2006-01-24 | 2,743,400 | 77.30 | 77.88 | 76.87 | 77.20 | 00:00:00 | | 2006-01-25 | 3,340,800 | 77.71 | 78.64 | 77.53 | 78.19 | 00:00:00 | | 2006-01-26 | 3,299,800 | 78.31 | 78.44 | 77.50 | 77.61 | 00:00:00 | | 2006-01-27 | 3,177,000 | 77.50 | 78.08 | 77.44 | 77.93 | 00:00:00 | | 2006-01-30 | 2,606,400 | 77.06 | 78.14 | 77.06 | 77.19 | 00:00:00 | | 2006-01-31 | 3,679,800 | 76.94 | 77.84 | 75.95 | 77.45 | 00:00:00 | | 2006-02-01 | 2,408,200 | 77.30 | 78.48 | 77.17 | 78.39 | 00:00:00 | | 2006-02-02 | 2,414,600 | 78.15 | 78.65 | 76.94 | 77.40 | 00:00:00 | | 2006-02-03 | 2,263,600 | 76.90 | 78.10 | 76.90 | 77.35 | 00:00:00 | | 2006-02-06 | 2,817,000 | 77.00 | 78.12 | 76.81 | 76.87 | 00:00:00 | | 2006-02-07 | 16,489,400 | 82.40 | 82.76 | 78.90 | 78.96 | 00:00:00 | | 2006-02-08 | 6,964,800 | 80.25 | 80.32 | 79.67 | 79.99 | 00:00:00 | | 2006-02-09 | 5,812,400 | 80.00 | 82.60 | 79.77 | 82.07 | 00:00:00 | | 2006-02-10 | 5,023,000 | 82.15 | 83.18 | 82.09 | 82.85 | 00:00:00 | | 2006-02-13 | 3,725,400 | 83.73 | 83.73 | 82.32 | 83.00 | 00:00:00 | | 2006-02-14 | 4,701,800 | 83.01 | 84.68 | 82.97 | 84.31 | 00:00:00 | | 2006-02-15 | 3,601,200 | 83.08 | 84.44 | 83.08 | 83.86 | 00:00:00 | | 2006-02-16 | 3,562,600 | 82.85 | 83.40 | 82.27 | 82.76 | 00:00:00 | | 2006-02-17 | 3,505,800 | 82.40 | 82.65 | 81.87 | 81.90 | 00:00:00 | | 2006-02-21 | 3,658,200 | 81.90 | 82.66 | 81.31 | 81.95 | 00:00:00 | | 2006-02-22 | 3,129,200 | 82.93 | 83.87 | 82.30 | 83.43 | 00:00:00 | | 2006-02-23 | 2,841,800 | 83.40 | 83.52 | 82.88 | 83.16 | 00:00:00 | | 2006-02-24 | 1,515,800 | 83.00 | 83.38 | 82.36 | 82.80 | 00:00:00 | | 2006-02-27 | 2,756,800 | 83.05 | 83.90 | 83.03 | 83.28 | 00:00:00 | | 2006-02-28 | 3,378,600 | 82.37 | 83.53 | 81.53 | 81.81 | 00:00:00 | | 2006-03-01 | 3,646,400 | 81.81 | 84.20 | 81.80 | 84.06 | 00:00:00 | | 2006-03-02 | 2,294,400 | 84.06 | 84.23 | 82.98 | 83.39 | 00:00:00 | | 2006-03-03 | 2,495,400 | 82.80 | 84.75 | 82.80 | 83.43 | 00:00:00 | | 2006-03-06 | 2,582,000 | 83.25 | 84.14 | 82.68 | 82.85 | 00:00:00 | | 2006-03-07 | 2,909,800 | 82.85 | 84.06 | 82.85 | 83.60 | 00:00:00 | | 2006-03-08 | 2,541,600 | 83.60 | 84.14 | 82.41 | 83.12 | 00:00:00 | | 2006-03-09 | 2,498,000 | 83.12 | 84.46 | 83.02 | 83.81 | 00:00:00 | | 2006-03-10 | 1,836,600 | 84.00 | 84.99 | 83.88 | 84.50 | 00:00:00 | | 2006-03-13 | 1,586,200 | 84.65 | 84.76 | 84.05 | 84.41 | 00:00:00 | | 2006-03-14 | 2,219,200 | 84.47 | 85.66 | 84.44 | 85.42 | 00:00:00 | | 2006-03-15 | 1,937,800 | 85.20 | 85.54 | 84.53 | 85.31 | 00:00:00 | | 2006-03-16 | 1,916,600 | 85.48 | 85.54 | 84.63 | 85.08 | 00:00:00 | | 2006-03-17 | 2,434,200 | 85.60 | 86.03 | 85.39 | 85.67 | 00:00:00 | | 2006-03-20 | 1,420,400 | 85.67 | 85.98 | 85.27 | 85.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
