|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,420,400 | 85.67 | 85.98 | 85.27 | 85.64 | 00:00:00 | | 2006-03-21 | 1,882,800 | 85.50 | 85.77 | 84.69 | 84.78 | 00:00:00 | | 2006-03-22 | 1,977,000 | 84.78 | 85.70 | 84.67 | 85.56 | 00:00:00 | | 2006-03-23 | 2,081,000 | 85.25 | 85.34 | 84.45 | 84.73 | 00:00:00 | | 2006-03-24 | 1,519,000 | 84.56 | 85.50 | 84.21 | 85.31 | 00:00:00 | | 2006-03-27 | 2,450,000 | 85.31 | 85.31 | 84.45 | 84.57 | 00:00:00 | | 2006-03-28 | 2,356,800 | 84.60 | 85.70 | 84.47 | 85.10 | 00:00:00 | | 2006-03-29 | 2,103,400 | 85.10 | 85.90 | 84.81 | 85.12 | 00:00:00 | | 2006-03-30 | 3,184,800 | 84.80 | 85.29 | 83.32 | 83.89 | 00:00:00 | | 2006-03-31 | 2,429,200 | 83.80 | 84.46 | 83.49 | 83.63 | 00:00:00 | | 2006-04-03 | 2,677,800 | 84.50 | 85.02 | 83.60 | 83.60 | 00:00:00 | | 2006-04-04 | 3,762,000 | 83.65 | 83.80 | 82.80 | 83.14 | 00:00:00 | | 2006-04-05 | 2,744,000 | 83.00 | 83.65 | 82.74 | 82.91 | 00:00:00 | | 2006-04-06 | 2,799,800 | 83.10 | 83.39 | 82.70 | 82.80 | 00:00:00 | | 2006-04-07 | 2,747,800 | 83.10 | 83.50 | 81.42 | 81.61 | 00:00:00 | | 2006-04-10 | 2,817,400 | 81.67 | 81.84 | 81.05 | 81.26 | 00:00:00 | | 2006-04-11 | 5,177,000 | 81.15 | 81.54 | 80.88 | 81.14 | 00:00:00 | | 2006-04-12 | 2,476,000 | 81.27 | 81.89 | 81.06 | 81.34 | 00:00:00 | | 2006-04-13 | 3,078,800 | 81.10 | 81.67 | 80.80 | 81.28 | 00:00:00 | | 2006-04-17 | 2,382,200 | 81.28 | 81.90 | 80.85 | 80.95 | 00:00:00 | | 2006-04-18 | 4,190,000 | 80.80 | 83.46 | 80.30 | 83.36 | 00:00:00 | | 2006-04-19 | 3,998,400 | 83.02 | 85.38 | 83.02 | 85.13 | 00:00:00 | | 2006-04-20 | 3,130,600 | 85.38 | 86.32 | 85.12 | 85.65 | 00:00:00 | | 2006-04-21 | 3,887,400 | 86.54 | 86.69 | 85.91 | 86.28 | 00:00:00 | | 2006-04-24 | 1,933,800 | 86.26 | 86.60 | 85.89 | 85.91 | 00:00:00 | | 2006-04-25 | 2,238,400 | 85.70 | 85.87 | 84.48 | 84.99 | 00:00:00 | | 2006-04-26 | 2,473,800 | 85.24 | 85.90 | 84.76 | 85.13 | 00:00:00 | | 2006-04-27 | 2,687,800 | 84.23 | 85.30 | 83.18 | 84.69 | 00:00:00 | | 2006-04-28 | 2,008,400 | 84.74 | 85.28 | 84.42 | 84.95 | 00:00:00 | | 2006-05-01 | 2,348,400 | 84.90 | 86.15 | 84.86 | 85.42 | 00:00:00 | | 2006-05-02 | 5,737,400 | 86.65 | 90.42 | 86.10 | 86.53 | 00:00:00 | | 2006-05-03 | 2,804,600 | 86.53 | 87.00 | 86.20 | 86.58 | 00:00:00 | | 2006-05-04 | 5,428,800 | 86.95 | 87.88 | 86.12 | 86.69 | 00:00:00 | | 2006-05-05 | 3,643,600 | 86.68 | 88.12 | 86.68 | 87.47 | 00:00:00 | | 2006-05-08 | 3,480,200 | 87.72 | 88.30 | 86.77 | 87.07 | 00:00:00 | | 2006-05-09 | 2,318,400 | 87.07 | 87.38 | 86.51 | 87.38 | 00:00:00 | | 2006-05-10 | 2,514,200 | 86.87 | 87.50 | 86.16 | 86.71 | 00:00:00 | | 2006-05-11 | 4,128,400 | 87.04 | 87.65 | 86.10 | 86.14 | 00:00:00 | | 2006-05-12 | 2,688,400 | 86.34 | 86.40 | 84.81 | 85.03 | 00:00:00 | | 2006-05-15 | 2,195,400 | 85.20 | 85.54 | 84.25 | 85.07 | 00:00:00 | | 2006-05-16 | 1,890,200 | 85.42 | 85.72 | 84.71 | 84.72 | 00:00:00 | | 2006-05-17 | 4,487,600 | 84.40 | 84.97 | 82.30 | 82.68 | 00:00:00 | | 2006-05-18 | 3,780,200 | 82.88 | 82.88 | 80.57 | 80.59 | 00:00:00 | | 2006-05-19 | 5,997,600 | 80.98 | 80.98 | 78.75 | 79.95 | 00:00:00 | | 2006-05-22 | 4,424,400 | 78.80 | 80.25 | 78.78 | 79.54 | 00:00:00 | | 2006-05-23 | 5,662,200 | 80.00 | 81.40 | 79.75 | 79.98 | 00:00:00 | | 2006-05-24 | 5,689,600 | 79.98 | 81.08 | 79.60 | 80.55 | 00:00:00 | | 2006-05-25 | 3,555,400 | 81.25 | 81.49 | 80.65 | 80.80 | 00:00:00 | | 2006-05-26 | 3,324,000 | 81.15 | 82.71 | 81.06 | 82.54 | 00:00:00 | | 2006-05-30 | 3,165,400 | 82.20 | 83.70 | 80.79 | 80.89 | 00:00:00 | | 2006-05-31 | 5,144,200 | 81.26 | 82.63 | 81.02 | 82.52 | 00:00:00 | | 2006-06-01 | 2,990,800 | 82.85 | 83.47 | 82.11 | 83.47 | 00:00:00 | | 2006-06-02 | 2,935,400 | 83.36 | 83.60 | 82.20 | 82.81 | 00:00:00 | | 2006-06-05 | 2,659,800 | 82.60 | 82.90 | 80.64 | 80.73 | 00:00:00 | | 2006-06-06 | 3,359,800 | 80.71 | 81.42 | 79.83 | 80.63 | 00:00:00 | | 2006-06-07 | 3,934,800 | 80.77 | 81.11 | 79.83 | 79.88 | 00:00:00 | | 2006-06-08 | 6,049,800 | 80.79 | 80.79 | 76.40 | 78.62 | 00:00:00 | | 2006-06-09 | 4,369,600 | 79.75 | 80.39 | 79.12 | 80.15 | 00:00:00 | | 2006-06-12 | 2,675,000 | 80.20 | 80.57 | 78.95 | 78.99 | 00:00:00 | | 2006-06-13 | 4,752,400 | 78.35 | 80.04 | 78.06 | 79.50 | 00:00:00 | | 2006-06-14 | 4,616,400 | 80.49 | 81.41 | 79.88 | 81.31 | 00:00:00 | | 2006-06-15 | 3,638,200 | 81.31 | 82.69 | 81.24 | 82.44 | 00:00:00 | | 2006-06-16 | 3,574,400 | 82.04 | 82.42 | 81.25 | 81.85 | 00:00:00 | | 2006-06-19 | 2,923,800 | 82.10 | 82.58 | 80.48 | 81.01 | 00:00:00 | | 2006-06-20 | 3,067,600 | 81.41 | 81.47 | 80.29 | 80.51 | 00:00:00 | | 2006-06-21 | 2,868,000 | 80.50 | 81.15 | 80.44 | 80.90 | 00:00:00 | | 2006-06-22 | 2,226,800 | 80.98 | 81.41 | 80.67 | 81.31 | 00:00:00 | | 2006-06-23 | 3,236,800 | 81.06 | 82.85 | 81.06 | 82.20 | 00:00:00 | | 2006-06-26 | 2,341,000 | 82.40 | 82.84 | 81.84 | 82.40 | 00:00:00 | | 2006-06-27 | 2,894,000 | 81.52 | 82.70 | 81.52 | 81.94 | 00:00:00 | | 2006-06-28 | 1,855,000 | 82.00 | 82.17 | 80.84 | 81.70 | 00:00:00 | | 2006-06-29 | 4,088,200 | 82.05 | 84.00 | 81.75 | 83.97 | 00:00:00 | | 2006-06-30 | 2,762,200 | 83.96 | 84.06 | 83.27 | 83.81 | 00:00:00 | | 2006-07-03 | 1,024,000 | 83.83 | 84.30 | 83.72 | 84.06 | 00:00:00 | | 2006-07-05 | 2,541,000 | 83.56 | 83.60 | 82.56 | 82.83 | 00:00:00 | | 2006-07-06 | 2,922,800 | 82.84 | 83.58 | 82.70 | 83.58 | 00:00:00 | | 2006-07-07 | 2,553,200 | 83.57 | 83.68 | 81.53 | 81.82 | 00:00:00 | | 2006-07-10 | 1,822,000 | 82.02 | 82.50 | 81.64 | 82.17 | 00:00:00 | | 2006-07-11 | 3,470,400 | 82.00 | 82.06 | 80.38 | 81.84 | 00:00:00 | | 2006-07-12 | 3,299,400 | 81.97 | 83.04 | 81.87 | 82.38 | 00:00:00 | | 2006-07-13 | 3,145,600 | 81.77 | 81.77 | 79.81 | 79.91 | 00:00:00 | | 2006-07-14 | 2,189,600 | 79.66 | 79.99 | 78.16 | 79.00 | 00:00:00 | | 2006-07-17 | 2,329,800 | 78.70 | 78.95 | 77.62 | 77.94 | 00:00:00 | | 2006-07-18 | 4,163,600 | 77.64 | 78.07 | 76.20 | 78.02 | 00:00:00 | | 2006-07-19 | 3,387,800 | 78.27 | 80.74 | 78.17 | 80.57 | 00:00:00 | | 2006-07-20 | 4,545,400 | 80.35 | 81.15 | 78.43 | 78.43 | 00:00:00 | | 2006-07-21 | 5,524,200 | 78.43 | 78.49 | 75.90 | 76.15 | 00:00:00 | | 2006-07-24 | 5,289,200 | 76.40 | 77.00 | 76.24 | 76.65 | 00:00:00 | | 2006-07-25 | 2,984,000 | 76.51 | 77.81 | 76.08 | 77.27 | 00:00:00 | | 2006-07-26 | 3,443,800 | 76.83 | 77.51 | 76.07 | 77.11 | 00:00:00 | | 2006-07-27 | 2,869,400 | 77.50 | 78.00 | 76.74 | 77.01 | 00:00:00 | | 2006-07-28 | 4,903,400 | 77.10 | 77.70 | 76.43 | 77.38 | 00:00:00 | | 2006-07-31 | 4,919,800 | 77.38 | 79.05 | 76.86 | 78.92 | 00:00:00 | | 2006-08-01 | 8,553,000 | 79.01 | 81.04 | 78.95 | 79.50 | 00:00:00 | | 2006-08-02 | 3,905,800 | 79.50 | 79.81 | 78.93 | 79.48 | 00:00:00 | | 2006-08-03 | 3,898,800 | 79.48 | 81.04 | 79.42 | 80.74 | 00:00:00 | | 2006-08-04 | 3,041,000 | 81.80 | 81.88 | 80.15 | 80.63 | 00:00:00 | | 2006-08-07 | 2,399,600 | 80.50 | 81.24 | 80.29 | 80.77 | 00:00:00 | | 2006-08-08 | 3,283,400 | 80.82 | 80.90 | 79.15 | 79.39 | 00:00:00 | | 2006-08-09 | 2,796,400 | 79.41 | 79.84 | 78.05 | 78.19 | 00:00:00 | | 2006-08-10 | 2,767,600 | 77.85 | 79.23 | 77.42 | 79.01 | 00:00:00 | | 2006-08-11 | 2,937,600 | 78.65 | 79.58 | 78.36 | 79.37 | 00:00:00 | | 2006-08-14 | 2,212,800 | 80.10 | 80.80 | 79.44 | 79.50 | 00:00:00 | | 2006-08-15 | 1,955,000 | 80.20 | 80.99 | 80.00 | 80.70 | 00:00:00 | | 2006-08-16 | 4,133,800 | 81.40 | 82.76 | 80.80 | 82.44 | 00:00:00 | | 2006-08-17 | 2,533,800 | 82.50 | 82.75 | 81.96 | 82.10 | 00:00:00 | | 2006-08-18 | 1,402,400 | 82.14 | 82.68 | 81.57 | 82.10 | 00:00:00 | | 2006-08-21 | 1,323,400 | 81.90 | 81.95 | 81.32 | 81.51 | 00:00:00 | | 2006-08-22 | 2,330,000 | 81.15 | 81.61 | 80.46 | 81.14 | 00:00:00 | | 2006-08-23 | 2,645,400 | 81.57 | 82.40 | 80.57 | 81.41 | 00:00:00 | | 2006-08-24 | 2,138,200 | 81.41 | 81.78 | 80.75 | 81.05 | 00:00:00 | | 2006-08-25 | 3,345,600 | 80.70 | 80.86 | 79.85 | 80.30 | 00:00:00 | | 2006-08-28 | 2,420,800 | 80.15 | 81.82 | 80.15 | 81.76 | 00:00:00 | | 2006-08-29 | 2,338,200 | 81.76 | 82.28 | 81.14 | 81.96 | 00:00:00 | | 2006-08-30 | 2,477,400 | 82.16 | 82.35 | 81.25 | 81.64 | 00:00:00 | | 2006-08-31 | 2,113,600 | 81.84 | 82.21 | 81.45 | 82.15 | 00:00:00 | | 2006-09-01 | 2,071,600 | 82.24 | 83.49 | 82.24 | 82.69 | 00:00:00 | | 2006-09-05 | 2,233,800 | 83.25 | 83.78 | 82.82 | 83.40 | 00:00:00 | | 2006-09-06 | 2,619,000 | 83.41 | 83.59 | 81.91 | 82.00 | 00:00:00 | | 2006-09-07 | 3,099,800 | 82.05 | 82.17 | 80.65 | 81.80 | 00:00:00 | | 2006-09-08 | 2,534,600 | 82.00 | 82.03 | 80.98 | 81.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
