|
 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 | | 2006-09-08 | 2,534,600 | 82.00 | 82.03 | 80.98 | 81.17 | 00:00:00 | | 2006-09-11 | 2,185,600 | 81.18 | 81.45 | 80.68 | 80.96 | 00:00:00 | | 2006-09-12 | 2,359,600 | 81.06 | 81.75 | 80.76 | 81.10 | 00:00:00 | | 2006-09-13 | 2,569,400 | 81.09 | 83.07 | 81.09 | 83.02 | 00:00:00 | | 2006-09-14 | 3,016,000 | 82.00 | 82.41 | 81.57 | 82.06 | 00:00:00 | | 2006-09-15 | 3,579,400 | 82.73 | 82.97 | 82.14 | 82.68 | 00:00:00 | | 2006-09-18 | 2,818,600 | 82.70 | 83.11 | 82.31 | 82.65 | 00:00:00 | | 2006-09-19 | 2,172,400 | 82.43 | 82.53 | 81.43 | 82.09 | 00:00:00 | | 2006-09-20 | 2,341,800 | 82.16 | 82.30 | 81.16 | 81.32 | 00:00:00 | | 2006-09-21 | 4,756,200 | 81.62 | 81.70 | 80.22 | 80.45 | 00:00:00 | | 2006-09-22 | 4,781,200 | 80.46 | 80.62 | 79.75 | 80.15 | 00:00:00 | | 2006-09-25 | 4,006,600 | 80.90 | 81.25 | 79.93 | 80.75 | 00:00:00 | | 2006-09-26 | 4,781,800 | 80.75 | 81.60 | 80.45 | 81.51 | 00:00:00 | | 2006-09-27 | 4,064,800 | 81.51 | 83.56 | 81.51 | 83.03 | 00:00:00 | | 2006-09-28 | 3,393,200 | 83.45 | 84.44 | 83.08 | 84.04 | 00:00:00 | | 2006-09-29 | 2,923,600 | 84.32 | 84.54 | 83.43 | 83.86 | 00:00:00 | | 2006-10-02 | 1,810,600 | 83.83 | 84.24 | 83.47 | 83.78 | 00:00:00 | | 2006-10-03 | 2,002,800 | 83.87 | 84.65 | 83.70 | 84.03 | 00:00:00 | | 2006-10-04 | 1,629,800 | 84.08 | 84.79 | 83.72 | 84.77 | 00:00:00 | | 2006-10-05 | 2,636,000 | 84.60 | 85.20 | 84.48 | 84.83 | 00:00:00 | | 2006-10-06 | 2,230,800 | 84.82 | 85.21 | 84.18 | 84.77 | 00:00:00 | | 2006-10-09 | 2,065,800 | 84.68 | 85.45 | 84.02 | 85.06 | 00:00:00 | | 2006-10-10 | 2,062,200 | 84.88 | 84.94 | 83.90 | 84.45 | 00:00:00 | | 2006-10-11 | 3,008,400 | 83.66 | 84.10 | 83.01 | 83.80 | 00:00:00 | | 2006-10-12 | 2,373,400 | 84.25 | 85.24 | 83.75 | 85.04 | 00:00:00 | | 2006-10-13 | 1,666,000 | 85.05 | 85.05 | 84.24 | 84.85 | 00:00:00 | | 2006-10-16 | 2,913,200 | 85.10 | 86.58 | 85.04 | 85.99 | 00:00:00 | | 2006-10-17 | 2,722,000 | 85.55 | 86.27 | 85.50 | 85.84 | 00:00:00 | | 2006-10-18 | 3,209,000 | 86.40 | 87.10 | 84.90 | 85.19 | 00:00:00 | | 2006-10-19 | 2,626,800 | 85.20 | 85.85 | 84.34 | 85.80 | 00:00:00 | | 2006-10-20 | 3,673,600 | 85.81 | 85.81 | 83.93 | 84.39 | 00:00:00 | | 2006-10-23 | 2,666,600 | 84.39 | 85.47 | 84.14 | 84.79 | 00:00:00 | | 2006-10-24 | 2,431,600 | 84.51 | 84.96 | 84.51 | 84.72 | 00:00:00 | | 2006-10-25 | 2,074,800 | 85.10 | 85.50 | 84.45 | 85.14 | 00:00:00 | | 2006-10-26 | 1,568,800 | 85.20 | 85.75 | 84.95 | 85.53 | 00:00:00 | | 2006-10-27 | 1,619,200 | 85.10 | 85.20 | 84.12 | 84.16 | 00:00:00 | | 2006-10-30 | 1,533,600 | 84.16 | 84.71 | 83.84 | 84.22 | 00:00:00 | | 2006-10-31 | 2,270,200 | 84.84 | 85.68 | 84.22 | 84.40 | 00:00:00 | | 2006-11-01 | 1,931,800 | 84.78 | 84.91 | 83.50 | 83.58 | 00:00:00 | | 2006-11-02 | 2,600,400 | 83.48 | 83.96 | 82.75 | 82.96 | 00:00:00 | | 2006-11-03 | 2,486,600 | 83.05 | 83.20 | 82.01 | 82.21 | 00:00:00 | | 2006-11-06 | 6,277,000 | 82.65 | 82.90 | 82.08 | 82.56 | 00:00:00 | | 2006-11-07 | 15,219,600 | 85.25 | 89.24 | 84.80 | 87.43 | 00:00:00 | | 2006-11-08 | 5,629,600 | 87.34 | 89.20 | 86.92 | 88.00 | 00:00:00 | | 2006-11-09 | 3,481,400 | 88.10 | 88.26 | 87.10 | 87.21 | 00:00:00 | | 2006-11-10 | 2,367,400 | 87.41 | 87.73 | 87.22 | 87.56 | 00:00:00 | | 2006-11-13 | 2,869,600 | 87.56 | 88.70 | 87.28 | 88.07 | 00:00:00 | | 2006-11-14 | 3,900,000 | 88.04 | 88.72 | 87.31 | 87.65 | 00:00:00 | | 2006-11-15 | 2,869,200 | 87.10 | 88.89 | 87.05 | 87.99 | 00:00:00 | | 2006-11-16 | 2,084,000 | 88.58 | 89.23 | 88.36 | 88.52 | 00:00:00 | | 2006-11-17 | 1,937,000 | 87.88 | 88.56 | 87.80 | 88.15 | 00:00:00 | | 2006-11-20 | 2,013,400 | 88.30 | 88.74 | 87.90 | 88.23 | 00:00:00 | | 2006-11-21 | 1,901,600 | 88.45 | 88.94 | 88.18 | 88.82 | 00:00:00 | | 2006-11-22 | 1,588,200 | 88.60 | 89.74 | 88.55 | 89.04 | 00:00:00 | | 2006-11-24 | 613,400 | 88.80 | 89.65 | 88.39 | 89.00 | 00:00:00 | | 2006-11-27 | 3,656,800 | 88.00 | 88.11 | 85.96 | 85.96 | 00:00:00 | | 2006-11-28 | 3,896,800 | 85.85 | 86.33 | 84.96 | 86.02 | 00:00:00 | | 2006-11-29 | 2,204,400 | 86.10 | 87.25 | 85.91 | 86.69 | 00:00:00 | | 2006-11-30 | 3,023,200 | 86.76 | 87.62 | 86.58 | 86.70 | 00:00:00 | | 2006-12-01 | 3,082,600 | 86.80 | 86.87 | 84.55 | 85.21 | 00:00:00 | | 2006-12-04 | 4,908,400 | 85.78 | 85.80 | 84.77 | 85.12 | 00:00:00 | | 2006-12-05 | 4,126,000 | 86.51 | 86.84 | 85.89 | 86.81 | 00:00:00 | | 2006-12-06 | 3,424,400 | 86.93 | 86.93 | 85.85 | 86.28 | 00:00:00 | | 2006-12-07 | 3,237,200 | 86.90 | 87.62 | 85.94 | 86.21 | 00:00:00 | | 2006-12-08 | 2,356,800 | 86.40 | 87.02 | 85.75 | 86.11 | 00:00:00 | | 2006-12-11 | 2,646,400 | 86.11 | 86.24 | 85.50 | 85.74 | 00:00:00 | | 2006-12-12 | 3,764,500 | 42.99 | 43.16 | 42.77 | 42.98 | 00:00:00 | | 2006-12-13 | 2,622,400 | 43.31 | 43.48 | 42.98 | 43.02 | 00:00:00 | | 2006-12-14 | 2,845,700 | 42.99 | 43.20 | 42.70 | 43.00 | 00:00:00 | | 2006-12-15 | 5,561,100 | 43.00 | 43.00 | 42.07 | 42.23 | 00:00:00 | | 2006-12-18 | 4,538,500 | 42.06 | 42.66 | 41.95 | 42.47 | 00:00:00 | | 2006-12-19 | 3,917,500 | 42.25 | 43.22 | 42.16 | 43.10 | 00:00:00 | | 2006-12-20 | 5,271,900 | 43.42 | 44.38 | 43.35 | 44.25 | 00:00:00 | | 2006-12-21 | 4,388,600 | 44.29 | 44.50 | 44.13 | 44.38 | 00:00:00 | | 2006-12-22 | 2,292,600 | 44.60 | 44.60 | 44.04 | 44.04 | 00:00:00 | | 2006-12-26 | 997,700 | 44.02 | 44.43 | 43.95 | 44.39 | 00:00:00 | | 2006-12-27 | 1,771,100 | 44.39 | 44.65 | 44.00 | 44.51 | 00:00:00 | | 2006-12-28 | 1,264,600 | 44.52 | 44.57 | 44.24 | 44.25 | 00:00:00 | | 2006-12-29 | 1,433,900 | 44.26 | 44.50 | 43.99 | 44.09 | 00:00:00 | | 2007-01-03 | 2,829,700 | 44.12 | 44.87 | 43.56 | 43.86 | 00:00:00 | | 2007-01-04 | 1,796,500 | 43.86 | 43.98 | 43.42 | 43.86 | 00:00:00 | | 2007-01-05 | 1,851,600 | 43.50 | 43.72 | 43.18 | 43.48 | 00:00:00 | | 2007-01-08 | 1,814,500 | 43.28 | 44.04 | 43.11 | 43.91 | 00:00:00 | | 2007-01-09 | 2,574,100 | 44.00 | 44.36 | 43.42 | 43.92 | 00:00:00 | | 2007-01-10 | 2,473,900 | 44.33 | 44.61 | 43.24 | 43.59 | 00:00:00 | | 2007-01-11 | 2,915,300 | 43.75 | 43.99 | 43.52 | 43.79 | 00:00:00 | | 2007-01-12 | 2,228,900 | 44.08 | 44.44 | 43.88 | 44.05 | 00:00:00 | | 2007-01-16 | 2,009,200 | 44.23 | 44.56 | 43.95 | 44.23 | 00:00:00 | | 2007-01-17 | 2,884,000 | 44.29 | 45.05 | 44.15 | 44.51 | 00:00:00 | | 2007-01-18 | 3,445,500 | 44.50 | 45.20 | 44.47 | 44.56 | 00:00:00 | | 2007-01-19 | 2,267,500 | 44.60 | 44.75 | 44.21 | 44.41 | 00:00:00 | | 2007-01-22 | 1,742,900 | 44.33 | 44.50 | 44.06 | 44.13 | 00:00:00 | | 2007-01-23 | 2,097,500 | 44.28 | 44.66 | 44.17 | 44.48 | 00:00:00 | | 2007-01-24 | 2,295,500 | 44.72 | 44.84 | 44.40 | 44.56 | 00:00:00 | | 2007-01-25 | 3,283,400 | 44.46 | 44.66 | 44.00 | 44.01 | 00:00:00 | | 2007-01-26 | 2,726,100 | 44.02 | 44.15 | 43.69 | 43.84 | 00:00:00 | | 2007-01-29 | 2,250,300 | 43.78 | 44.20 | 43.59 | 44.08 | 00:00:00 | | 2007-01-30 | 2,199,000 | 44.01 | 44.25 | 43.80 | 44.15 | 00:00:00 | | 2007-01-31 | 2,413,300 | 44.13 | 45.06 | 44.02 | 44.97 | 00:00:00 | | 2007-02-01 | 2,002,600 | 45.15 | 45.56 | 45.15 | 45.53 | 00:00:00 | | 2007-02-02 | 2,977,400 | 45.88 | 45.88 | 44.98 | 45.20 | 00:00:00 | | 2007-02-05 | 2,838,200 | 45.07 | 45.78 | 44.98 | 45.54 | 00:00:00 | | 2007-02-06 | 3,170,000 | 45.50 | 45.51 | 44.42 | 45.12 | 00:00:00 | | 2007-02-07 | 2,746,600 | 44.37 | 44.90 | 44.27 | 44.78 | 00:00:00 | | 2007-02-08 | 2,764,600 | 44.79 | 44.90 | 44.43 | 44.70 | 00:00:00 | | 2007-02-09 | 2,792,900 | 44.62 | 44.78 | 44.06 | 44.31 | 00:00:00 | | 2007-02-12 | 2,250,100 | 44.45 | 44.59 | 44.26 | 44.40 | 00:00:00 | | 2007-02-13 | 2,329,600 | 44.60 | 44.73 | 44.39 | 44.63 | 00:00:00 | | 2007-02-14 | 3,628,400 | 44.39 | 45.95 | 44.39 | 45.80 | 00:00:00 | | 2007-02-15 | 1,839,000 | 45.70 | 45.78 | 45.42 | 45.55 | 00:00:00 | | 2007-02-16 | 1,812,900 | 45.30 | 45.55 | 45.10 | 45.32 | 00:00:00 | | 2007-02-20 | 1,930,400 | 46.08 | 46.08 | 44.86 | 45.49 | 00:00:00 | | 2007-02-21 | 2,122,200 | 45.41 | 45.46 | 45.00 | 45.46 | 00:00:00 | | 2007-02-22 | 1,587,900 | 45.35 | 45.58 | 44.94 | 45.28 | 00:00:00 | | 2007-02-23 | 1,669,400 | 45.12 | 45.52 | 44.80 | 45.31 | 00:00:00 | | 2007-02-26 | 1,922,700 | 45.26 | 45.46 | 44.92 | 45.10 | 00:00:00 | | 2007-02-27 | 3,784,900 | 44.95 | 44.96 | 42.73 | 43.53 | 00:00:00 | | 2007-02-28 | 4,071,000 | 43.51 | 43.83 | 42.95 | 43.05 | 00:00:00 | | 2007-03-01 | 3,789,200 | 43.10 | 43.10 | 41.26 | 42.97 | 00:00:00 | | 2007-03-02 | 2,833,000 | 42.97 | 43.19 | 42.39 | 42.54 | 00:00:00 | | 2007-03-05 | 2,944,600 | 41.90 | 42.77 | 41.90 | 42.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
