|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,944,600 | 41.90 | 42.77 | 41.90 | 42.11 | 00:00:00 | | 2007-03-06 | 3,104,000 | 42.15 | 42.88 | 42.15 | 42.62 | 00:00:00 | | 2007-03-07 | 2,132,500 | 42.40 | 42.86 | 42.32 | 42.57 | 00:00:00 | | 2007-03-08 | 2,566,100 | 42.76 | 43.21 | 42.46 | 42.95 | 00:00:00 | | 2007-03-09 | 2,980,000 | 43.45 | 43.79 | 43.28 | 43.50 | 00:00:00 | | 2007-03-12 | 1,800,300 | 43.51 | 43.64 | 43.27 | 43.48 | 00:00:00 | | 2007-03-13 | 2,673,600 | 43.15 | 43.29 | 42.20 | 42.21 | 00:00:00 | | 2007-03-14 | 2,606,500 | 42.24 | 42.77 | 41.86 | 42.59 | 00:00:00 | | 2007-03-15 | 2,495,300 | 42.42 | 42.73 | 42.23 | 42.39 | 00:00:00 | | 2007-03-16 | 3,475,500 | 42.50 | 42.72 | 41.75 | 42.23 | 00:00:00 | | 2007-03-19 | 1,833,100 | 42.59 | 42.98 | 42.56 | 42.92 | 00:00:00 | | 2007-03-20 | 2,335,600 | 42.84 | 43.06 | 42.69 | 43.06 | 00:00:00 | | 2007-03-21 | 2,616,900 | 43.51 | 44.21 | 43.31 | 44.15 | 00:00:00 | | 2007-03-22 | 1,821,100 | 44.87 | 44.99 | 43.55 | 43.85 | 00:00:00 | | 2007-03-23 | 1,339,300 | 43.85 | 44.63 | 43.55 | 43.90 | 00:00:00 | | 2007-03-26 | 1,552,600 | 43.84 | 43.89 | 43.15 | 43.47 | 00:00:00 | | 2007-03-27 | 3,579,400 | 43.40 | 43.40 | 42.70 | 42.91 | 00:00:00 | | 2007-03-28 | 2,606,400 | 42.85 | 42.86 | 42.38 | 42.66 | 00:00:00 | | 2007-03-29 | 2,117,300 | 42.82 | 43.86 | 42.61 | 42.90 | 00:00:00 | | 2007-03-30 | 2,875,600 | 42.85 | 43.28 | 42.35 | 43.09 | 00:00:00 | | 2007-04-02 | 2,359,800 | 43.09 | 43.30 | 42.53 | 42.71 | 00:00:00 | | 2007-04-03 | 2,013,300 | 42.84 | 43.09 | 42.73 | 42.78 | 00:00:00 | | 2007-04-04 | 1,884,500 | 42.85 | 42.90 | 42.63 | 42.71 | 00:00:00 | | 2007-04-05 | 1,745,100 | 42.50 | 42.81 | 42.36 | 42.81 | 00:00:00 | | 2007-04-09 | 1,138,900 | 42.73 | 43.03 | 42.63 | 42.72 | 00:00:00 | | 2007-04-10 | 2,156,900 | 42.55 | 42.75 | 42.32 | 42.62 | 00:00:00 | | 2007-04-11 | 2,644,100 | 42.62 | 42.72 | 41.82 | 41.85 | 00:00:00 | | 2007-04-12 | 3,755,700 | 42.68 | 42.69 | 41.85 | 42.60 | 00:00:00 | | 2007-04-13 | 3,726,600 | 42.74 | 43.79 | 42.74 | 43.22 | 00:00:00 | | 2007-04-16 | 2,949,600 | 43.50 | 43.81 | 43.25 | 43.79 | 00:00:00 | | 2007-04-17 | 3,425,400 | 43.77 | 44.55 | 43.61 | 44.37 | 00:00:00 | | 2007-04-18 | 2,945,200 | 44.15 | 44.62 | 44.00 | 44.49 | 00:00:00 | | 2007-04-19 | 2,444,100 | 44.95 | 44.95 | 44.20 | 44.45 | 00:00:00 | | 2007-04-20 | 3,969,800 | 44.95 | 45.29 | 44.49 | 44.96 | 00:00:00 | | 2007-04-23 | 2,040,800 | 44.99 | 45.30 | 44.89 | 45.00 | 00:00:00 | | 2007-04-24 | 2,098,800 | 44.99 | 45.39 | 44.86 | 45.09 | 00:00:00 | | 2007-04-25 | 2,389,900 | 45.34 | 45.52 | 45.04 | 45.45 | 00:00:00 | | 2007-04-26 | 5,670,800 | 46.10 | 47.51 | 46.01 | 47.47 | 00:00:00 | | 2007-04-27 | 4,735,000 | 47.10 | 48.04 | 47.08 | 47.88 | 00:00:00 | | 2007-04-30 | 4,502,100 | 47.97 | 47.97 | 46.90 | 46.99 | 00:00:00 | | 2007-05-01 | 5,385,700 | 46.50 | 46.84 | 45.38 | 46.09 | 00:00:00 | | 2007-05-02 | 3,509,000 | 45.99 | 46.75 | 45.74 | 46.45 | 00:00:00 | | 2007-05-03 | 2,940,300 | 46.55 | 46.76 | 46.42 | 46.67 | 00:00:00 | | 2007-05-04 | 2,550,000 | 47.44 | 47.44 | 46.60 | 46.86 | 00:00:00 | | 2007-05-07 | 4,525,500 | 47.02 | 47.24 | 46.62 | 46.75 | 00:00:00 | | 2007-05-08 | 2,946,700 | 46.95 | 47.25 | 46.67 | 46.69 | 00:00:00 | | 2007-05-09 | 3,467,500 | 46.40 | 46.80 | 46.23 | 46.59 | 00:00:00 | | 2007-05-10 | 3,669,900 | 46.59 | 46.85 | 45.70 | 45.74 | 00:00:00 | | 2007-05-11 | 2,366,100 | 45.94 | 46.17 | 45.67 | 46.15 | 00:00:00 | | 2007-05-14 | 1,954,500 | 46.28 | 46.67 | 45.66 | 45.84 | 00:00:00 | | 2007-05-15 | 2,700,300 | 45.75 | 46.27 | 45.63 | 45.77 | 00:00:00 | | 2007-05-16 | 1,978,300 | 45.77 | 46.12 | 45.65 | 46.12 | 00:00:00 | | 2007-05-17 | 1,647,700 | 46.00 | 46.09 | 45.66 | 45.83 | 00:00:00 | | 2007-05-18 | 2,403,100 | 45.98 | 46.41 | 45.44 | 45.92 | 00:00:00 | | 2007-05-21 | 2,195,600 | 45.91 | 46.32 | 45.84 | 46.17 | 00:00:00 | | 2007-05-22 | 1,945,900 | 46.07 | 46.39 | 45.83 | 46.00 | 00:00:00 | | 2007-05-23 | 4,009,600 | 46.35 | 47.73 | 46.26 | 47.16 | 00:00:00 | | 2007-05-24 | 3,254,000 | 47.10 | 47.72 | 46.82 | 47.02 | 00:00:00 | | 2007-05-25 | 1,842,200 | 47.20 | 47.41 | 47.11 | 47.27 | 00:00:00 | | 2007-05-29 | 1,988,200 | 47.45 | 47.65 | 47.08 | 47.33 | 00:00:00 | | 2007-05-30 | 3,419,500 | 47.34 | 48.02 | 47.10 | 47.95 | 00:00:00 | | 2007-05-31 | 3,306,900 | 48.39 | 48.85 | 48.19 | 48.45 | 00:00:00 | | 2007-06-01 | 2,091,000 | 48.45 | 49.24 | 48.45 | 48.80 | 00:00:00 | | 2007-06-04 | 1,890,400 | 48.55 | 48.88 | 48.09 | 48.35 | 00:00:00 | | 2007-06-05 | 2,496,800 | 47.99 | 48.88 | 47.86 | 48.36 | 00:00:00 | | 2007-06-06 | 2,687,100 | 48.36 | 48.43 | 47.72 | 47.97 | 00:00:00 | | 2007-06-07 | 2,999,600 | 47.77 | 47.97 | 46.93 | 47.04 | 00:00:00 | | 2007-06-08 | 2,813,500 | 47.04 | 47.71 | 46.67 | 47.69 | 00:00:00 | | 2007-06-11 | 2,609,100 | 47.69 | 48.36 | 47.36 | 47.90 | 00:00:00 | | 2007-06-12 | 2,191,800 | 47.80 | 47.95 | 47.10 | 47.13 | 00:00:00 | | 2007-06-13 | 2,637,400 | 47.24 | 48.25 | 47.15 | 48.21 | 00:00:00 | | 2007-06-14 | 2,489,200 | 48.21 | 48.83 | 48.18 | 48.42 | 00:00:00 | | 2007-06-15 | 3,711,400 | 48.44 | 48.96 | 47.99 | 48.70 | 00:00:00 | | 2007-06-18 | 2,760,900 | 48.62 | 49.38 | 48.56 | 49.00 | 00:00:00 | | 2007-06-19 | 2,478,800 | 48.87 | 49.20 | 48.70 | 49.11 | 00:00:00 | | 2007-06-20 | 2,844,700 | 49.94 | 49.94 | 48.05 | 48.05 | 00:00:00 | | 2007-06-21 | 2,676,000 | 48.05 | 48.55 | 47.80 | 48.10 | 00:00:00 | | 2007-06-22 | 3,953,300 | 47.90 | 48.36 | 47.44 | 47.74 | 00:00:00 | | 2007-06-25 | 2,104,800 | 48.57 | 48.66 | 47.35 | 47.61 | 00:00:00 | | 2007-06-26 | 2,265,800 | 47.95 | 48.18 | 47.33 | 47.64 | 00:00:00 | | 2007-06-27 | 2,977,000 | 47.04 | 47.32 | 46.74 | 47.28 | 00:00:00 | | 2007-06-28 | 2,029,900 | 47.11 | 47.60 | 46.97 | 47.33 | 00:00:00 | | 2007-06-29 | 3,092,500 | 47.38 | 47.72 | 46.42 | 46.80 | 00:00:00 | | 2007-07-02 | 2,655,700 | 47.00 | 47.47 | 46.74 | 47.47 | 00:00:00 | | 2007-07-03 | 889,300 | 47.60 | 47.92 | 47.49 | 47.81 | 00:00:00 | | 2007-07-05 | 1,417,400 | 47.82 | 47.99 | 47.33 | 47.67 | 00:00:00 | | 2007-07-06 | 1,925,400 | 47.87 | 48.17 | 47.54 | 48.07 | 00:00:00 | | 2007-07-09 | 2,410,700 | 48.32 | 48.86 | 48.25 | 48.52 | 00:00:00 | | 2007-07-10 | 4,044,800 | 47.95 | 48.39 | 47.19 | 47.59 | 00:00:00 | | 2007-07-11 | 3,264,500 | 47.73 | 48.82 | 47.71 | 48.35 | 00:00:00 | | 2007-07-12 | 2,852,200 | 48.47 | 49.45 | 48.35 | 49.41 | 00:00:00 | | 2007-07-13 | 2,140,500 | 49.55 | 49.93 | 49.31 | 49.81 | 00:00:00 | | 2007-07-16 | 3,590,100 | 49.75 | 50.59 | 49.67 | 50.22 | 00:00:00 | | 2007-07-17 | 2,657,600 | 50.38 | 50.68 | 50.15 | 50.49 | 00:00:00 | | 2007-07-18 | 2,880,400 | 50.68 | 50.70 | 49.44 | 50.07 | 00:00:00 | | 2007-07-19 | 2,516,200 | 50.41 | 51.07 | 50.25 | 50.70 | 00:00:00 | | 2007-07-20 | 4,060,000 | 50.59 | 50.60 | 49.24 | 49.94 | 00:00:00 | | 2007-07-23 | 2,217,900 | 50.23 | 50.73 | 50.07 | 50.23 | 00:00:00 | | 2007-07-24 | 2,972,800 | 49.84 | 50.13 | 49.12 | 49.17 | 00:00:00 | | 2007-07-25 | 2,940,700 | 49.74 | 49.95 | 48.46 | 49.11 | 00:00:00 | | 2007-07-26 | 5,251,500 | 48.76 | 49.88 | 47.53 | 48.25 | 00:00:00 | | 2007-07-27 | 4,330,100 | 48.50 | 48.50 | 47.17 | 47.17 | 00:00:00 | | 2007-07-30 | 3,868,700 | 47.07 | 48.01 | 46.94 | 47.88 | 00:00:00 | | 2007-07-31 | 3,933,600 | 47.69 | 49.24 | 46.99 | 47.07 | 00:00:00 | | 2007-08-01 | 3,767,500 | 46.99 | 47.99 | 46.81 | 47.88 | 00:00:00 | | 2007-08-02 | 3,768,800 | 48.71 | 48.71 | 47.23 | 47.64 | 00:00:00 | | 2007-08-03 | 3,364,800 | 47.51 | 47.94 | 46.50 | 46.57 | 00:00:00 | | 2007-08-06 | 3,474,200 | 47.39 | 48.16 | 46.69 | 48.11 | 00:00:00 | | 2007-08-07 | 4,576,600 | 47.17 | 48.74 | 47.00 | 48.42 | 00:00:00 | | 2007-08-08 | 3,511,500 | 48.77 | 49.60 | 48.30 | 48.57 | 00:00:00 | | 2007-08-09 | 5,197,400 | 47.08 | 49.35 | 45.68 | 45.82 | 00:00:00 | | 2007-08-10 | 4,511,000 | 44.35 | 47.38 | 44.25 | 47.09 | 00:00:00 | | 2007-08-13 | 3,300,300 | 48.13 | 48.93 | 47.16 | 48.11 | 00:00:00 | | 2007-08-14 | 3,351,100 | 48.05 | 48.36 | 46.99 | 46.99 | 00:00:00 | | 2007-08-15 | 3,365,700 | 46.81 | 47.50 | 45.77 | 45.88 | 00:00:00 | | 2007-08-16 | 6,045,900 | 44.91 | 45.85 | 43.18 | 45.42 | 00:00:00 | | 2007-08-17 | 5,169,700 | 46.22 | 46.79 | 45.27 | 46.31 | 00:00:00 | | 2007-08-20 | 3,762,300 | 45.49 | 47.50 | 45.49 | 47.13 | 00:00:00 | | 2007-08-21 | 4,687,300 | 46.72 | 47.30 | 45.80 | 45.98 | 00:00:00 | | 2007-08-22 | 3,462,200 | 46.67 | 47.08 | 45.46 | 46.96 | 00:00:00 | | 2007-08-23 | 2,810,200 | 47.05 | 47.26 | 45.86 | 46.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
