|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 5,474,500 | 53.08 | 53.25 | 52.41 | 52.46 | 00:00:00 | 2008-02-15 | 3,810,700 | 52.44 | 52.49 | 51.50 | 52.26 | 00:00:00 | 2008-02-19 | 3,691,200 | 52.96 | 53.10 | 52.28 | 52.52 | 00:00:00 | 2008-02-20 | 3,832,900 | 52.17 | 52.75 | 51.61 | 52.67 | 00:00:00 | 2008-02-21 | 3,217,900 | 52.75 | 53.01 | 51.55 | 51.71 | 00:00:00 | 2008-02-22 | 4,183,600 | 52.03 | 52.17 | 50.72 | 51.81 | 00:00:00 | 2008-02-25 | 5,249,000 | 51.94 | 52.32 | 51.40 | 52.17 | 00:00:00 | 2008-02-26 | 5,178,400 | 52.01 | 53.66 | 51.72 | 53.41 | 00:00:00 | 2008-02-27 | 4,417,800 | 53.21 | 54.00 | 52.76 | 53.33 | 00:00:00 | 2008-02-28 | 4,139,200 | 52.85 | 53.42 | 52.69 | 52.89 | 00:00:00 | 2008-02-29 | 4,522,100 | 52.67 | 52.74 | 50.76 | 50.96 | 00:00:00 | 2008-03-03 | 3,744,000 | 50.99 | 52.02 | 50.76 | 52.02 | 00:00:00 | 2008-03-04 | 5,767,600 | 51.63 | 51.65 | 50.39 | 51.08 | 00:00:00 | 2008-03-05 | 4,353,800 | 51.33 | 52.07 | 50.86 | 51.48 | 00:00:00 | 2008-03-06 | 4,255,700 | 51.11 | 51.44 | 50.54 | 50.69 | 00:00:00 | 2008-03-07 | 3,641,300 | 50.39 | 50.56 | 49.13 | 49.46 | 00:00:00 | 2008-03-10 | 4,010,600 | 49.41 | 49.69 | 48.19 | 48.29 | 00:00:00 | 2008-03-11 | 4,659,700 | 49.48 | 50.22 | 48.89 | 50.22 | 00:00:00 | 2008-03-12 | 3,188,600 | 50.58 | 50.98 | 50.06 | 50.16 | 00:00:00 | 2008-03-13 | 4,773,000 | 49.37 | 50.18 | 48.71 | 49.86 | 00:00:00 | 2008-03-14 | 6,746,700 | 50.19 | 50.19 | 47.52 | 48.64 | 00:00:00 | 2008-03-17 | 5,470,700 | 48.07 | 49.06 | 47.30 | 48.66 | 00:00:00 | 2008-03-18 | 6,384,900 | 49.57 | 50.02 | 48.84 | 49.75 | 00:00:00 | 2008-03-19 | 5,159,500 | 50.28 | 50.29 | 48.47 | 48.52 | 00:00:00 | 2008-03-20 | 6,174,800 | 48.57 | 49.60 | 48.57 | 49.07 | 00:00:00 | 2008-03-24 | 4,109,800 | 49.07 | 51.00 | 49.00 | 50.74 | 00:00:00 | 2008-03-25 | 4,424,400 | 51.00 | 52.09 | 50.28 | 51.90 | 00:00:00 | 2008-03-26 | 3,641,100 | 51.73 | 51.97 | 51.19 | 51.55 | 00:00:00 | 2008-03-27 | 3,502,700 | 51.77 | 52.02 | 51.14 | 51.17 | 00:00:00 | 2008-03-28 | 2,518,000 | 51.52 | 52.01 | 51.07 | 51.18 | 00:00:00 | 2008-03-31 | 2,272,400 | 51.26 | 51.78 | 50.74 | 51.46 | 00:00:00 | 2008-04-01 | 4,319,700 | 51.91 | 53.56 | 51.89 | 53.47 | 00:00:00 | 2008-04-02 | 3,715,800 | 53.62 | 54.40 | 53.28 | 53.62 | 00:00:00 | 2008-04-03 | 2,534,200 | 53.40 | 53.82 | 52.92 | 53.41 | 00:00:00 | 2008-04-04 | 3,308,100 | 53.39 | 54.12 | 52.78 | 53.83 | 00:00:00 | 2008-04-07 | 3,453,200 | 53.95 | 54.07 | 53.02 | 53.39 | 00:00:00 | 2008-04-08 | 4,329,400 | 52.48 | 52.69 | 51.72 | 52.10 | 00:00:00 | 2008-04-09 | 2,483,600 | 52.02 | 52.45 | 51.44 | 51.83 | 00:00:00 | 2008-04-10 | 5,214,000 | 51.80 | 52.14 | 51.18 | 51.56 | 00:00:00 | 2008-04-11 | 5,671,800 | 51.05 | 51.05 | 49.80 | 50.19 | 00:00:00 | 2008-04-14 | 3,016,100 | 50.27 | 50.74 | 49.53 | 50.36 | 00:00:00 | 2008-04-15 | 3,248,300 | 50.58 | 51.59 | 50.46 | 51.33 | 00:00:00 | 2008-04-16 | 4,324,500 | 51.63 | 53.50 | 51.57 | 53.24 | 00:00:00 | 2008-04-17 | 2,797,100 | 52.98 | 53.25 | 52.32 | 52.39 | 00:00:00 | 2008-04-18 | 5,302,300 | 52.99 | 53.26 | 52.39 | 53.20 | 00:00:00 | 2008-04-21 | 3,170,100 | 53.01 | 53.17 | 52.47 | 52.86 | 00:00:00 | 2008-04-22 | 3,100,000 | 52.54 | 53.21 | 52.38 | 52.85 | 00:00:00 | 2008-04-23 | 2,781,700 | 53.15 | 53.99 | 52.92 | 53.26 | 00:00:00 | 2008-04-24 | 2,753,800 | 53.44 | 53.96 | 52.67 | 53.60 | 00:00:00 | 2008-04-25 | 1,666,600 | 53.90 | 54.00 | 52.97 | 53.74 | 00:00:00 | 2008-04-28 | 3,111,800 | 53.60 | 53.95 | 53.03 | 53.10 | 00:00:00 | 2008-04-29 | 2,994,600 | 53.17 | 53.56 | 52.72 | 53.11 | 00:00:00 | 2008-04-30 | 4,562,900 | 53.47 | 53.47 | 52.16 | 52.26 | 00:00:00 | 2008-05-01 | 3,101,600 | 52.45 | 53.37 | 51.91 | 53.27 | 00:00:00 | 2008-05-02 | 3,169,900 | 53.34 | 54.35 | 53.34 | 53.77 | 00:00:00 | 2008-05-05 | 2,116,500 | 53.72 | 53.75 | 52.97 | 53.42 | 00:00:00 | 2008-05-06 | 5,438,100 | 54.82 | 56.28 | 54.36 | 56.06 | 00:00:00 | 2008-05-07 | 4,236,800 | 56.20 | 56.70 | 54.69 | 54.85 | 00:00:00 | 2008-05-08 | 4,473,600 | 55.16 | 55.41 | 54.42 | 54.67 | 00:00:00 | 2008-05-09 | 4,007,500 | 54.00 | 54.48 | 52.89 | 54.18 | 00:00:00 | 2008-05-12 | 4,268,200 | 54.43 | 56.37 | 54.41 | 56.20 | 00:00:00 | 2008-05-13 | 4,365,600 | 57.23 | 57.29 | 56.21 | 56.37 | 00:00:00 | 2008-05-14 | 3,975,600 | 56.73 | 57.42 | 56.22 | 56.73 | 00:00:00 | 2008-05-15 | 2,409,800 | 56.80 | 57.34 | 56.31 | 57.16 | 00:00:00 | 2008-05-16 | 2,961,600 | 57.32 | 57.59 | 56.84 | 57.41 | 00:00:00 | 2008-05-19 | 4,227,200 | 57.55 | 58.72 | 57.40 | 57.70 | 00:00:00 | 2008-05-20 | 4,070,400 | 57.54 | 57.87 | 57.01 | 57.24 | 00:00:00 | 2008-05-21 | 4,157,100 | 57.46 | 58.50 | 56.72 | 56.94 | 00:00:00 | 2008-05-22 | 3,112,900 | 56.91 | 57.29 | 56.26 | 56.66 | 00:00:00 | 2008-05-23 | 2,554,000 | 56.60 | 56.60 | 55.65 | 56.08 | 00:00:00 | 2008-05-27 | 2,333,900 | 56.00 | 56.95 | 56.00 | 56.77 | 00:00:00 | 2008-05-28 | 2,927,100 | 57.16 | 57.93 | 56.99 | 57.93 | 00:00:00 | 2008-05-29 | 2,614,400 | 57.94 | 58.59 | 56.85 | 57.52 | 00:00:00 | 2008-05-30 | 4,092,800 | 57.58 | 58.55 | 57.49 | 58.18 | 00:00:00 | 2008-06-02 | 3,208,600 | 58.00 | 58.16 | 56.92 | 57.51 | 00:00:00 | 2008-06-03 | 3,234,400 | 57.83 | 57.87 | 56.65 | 57.15 | 00:00:00 | 2008-06-04 | 2,460,700 | 57.05 | 57.80 | 56.74 | 57.19 | 00:00:00 | 2008-06-05 | 3,037,700 | 57.51 | 58.22 | 56.95 | 58.20 | 00:00:00 | 2008-06-06 | 4,456,500 | 58.10 | 58.10 | 55.86 | 55.93 | 00:00:00 | 2008-06-09 | 3,755,500 | 56.34 | 56.76 | 55.82 | 56.26 | 00:00:00 | 2008-06-10 | 2,571,800 | 55.80 | 56.77 | 55.44 | 56.23 | 00:00:00 | 2008-06-11 | 4,522,600 | 56.20 | 56.20 | 54.60 | 54.66 | 00:00:00 | 2008-06-12 | 5,328,200 | 54.83 | 55.27 | 54.05 | 54.08 | 00:00:00 | 2008-06-13 | 4,117,700 | 54.55 | 55.92 | 54.49 | 55.92 | 00:00:00 | 2008-06-16 | 3,146,300 | 56.10 | 56.41 | 55.65 | 56.03 | 00:00:00 | 2008-06-17 | 2,731,200 | 56.21 | 56.40 | 55.20 | 55.30 | 00:00:00 | 2008-06-18 | 5,680,300 | 55.00 | 55.54 | 53.96 | 54.09 | 00:00:00 | 2008-06-19 | 4,277,100 | 54.17 | 54.86 | 53.97 | 54.51 | 00:00:00 | 2008-06-20 | 5,276,300 | 54.15 | 54.78 | 53.48 | 53.91 | 00:00:00 | 2008-06-23 | 3,610,500 | 54.33 | 54.34 | 52.97 | 53.63 | 00:00:00 | 2008-06-24 | 8,411,200 | 52.24 | 52.53 | 50.75 | 50.97 | 00:00:00 | 2008-06-25 | 6,457,200 | 51.12 | 51.58 | 50.50 | 51.08 | 00:00:00 | 2008-06-26 | 5,900,000 | 50.55 | 50.57 | 48.90 | 48.93 | 00:00:00 | 2008-06-27 | 7,645,100 | 49.08 | 49.43 | 48.17 | 48.17 | 00:00:00 | 2008-06-30 | 6,431,900 | 48.20 | 49.91 | 48.02 | 49.45 | 00:00:00 | 2008-07-01 | 7,442,500 | 48.98 | 50.05 | 48.40 | 49.96 | 00:00:00 | 2008-07-02 | 4,952,800 | 50.05 | 50.05 | 48.06 | 48.14 | 00:00:00 | 2008-07-03 | 3,172,000 | 48.10 | 49.30 | 48.02 | 48.73 | 00:00:00 | 2008-07-07 | 4,764,400 | 49.00 | 49.86 | 48.25 | 49.01 | 00:00:00 | 2008-07-08 | 5,631,800 | 48.79 | 49.74 | 48.45 | 49.46 | 00:00:00 | 2008-07-09 | 4,871,700 | 50.12 | 50.88 | 49.06 | 49.07 | 00:00:00 | 2008-07-10 | 3,611,300 | 49.00 | 49.88 | 48.73 | 49.78 | 00:00:00 | 2008-07-11 | 5,165,400 | 49.30 | 49.93 | 48.50 | 49.34 | 00:00:00 | 2008-07-14 | 4,185,100 | 49.84 | 50.38 | 49.18 | 49.85 | 00:00:00 | 2008-07-15 | 6,800,400 | 49.50 | 49.50 | 47.57 | 48.42 | 00:00:00 | 2008-07-16 | 5,934,100 | 48.38 | 49.24 | 47.53 | 48.92 | 00:00:00 | 2008-07-17 | 6,806,700 | 49.27 | 51.27 | 48.88 | 50.61 | 00:00:00 | 2008-07-18 | 4,585,100 | 50.75 | 51.00 | 50.11 | 50.50 | 00:00:00 | 2008-07-21 | 2,568,100 | 50.81 | 50.81 | 49.78 | 50.60 | 00:00:00 | 2008-07-22 | 4,638,500 | 50.34 | 50.97 | 50.12 | 50.56 | 00:00:00 | 2008-07-23 | 4,718,600 | 50.61 | 50.75 | 49.85 | 50.20 | 00:00:00 | 2008-07-24 | 3,117,500 | 50.27 | 50.64 | 49.27 | 49.42 | 00:00:00 | 2008-07-25 | 3,131,500 | 49.76 | 50.03 | 49.44 | 49.83 | 00:00:00 | 2008-07-28 | 3,084,200 | 49.77 | 49.77 | 48.92 | 48.96 | 00:00:00 | 2008-07-29 | 3,662,900 | 49.06 | 50.38 | 48.94 | 50.20 | 00:00:00 | 2008-07-30 | 3,681,100 | 50.43 | 51.45 | 50.18 | 50.94 | 00:00:00 | 2008-07-31 | 5,989,800 | 50.16 | 50.70 | 48.57 | 48.70 | 00:00:00 | 2008-08-01 | 6,136,500 | 48.98 | 49.28 | 47.86 | 48.41 | 00:00:00 | 2008-08-04 | 5,057,200 | 48.62 | 48.93 | 47.67 | 47.83 | 00:00:00 | 2008-08-05 | 7,180,900 | 48.01 | 48.90 | 46.53 | 47.64 | 00:00:00 | 2008-08-06 | 5,695,300 | 47.54 | 49.43 | 47.00 | 49.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|