|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,695,300 | 47.54 | 49.43 | 47.00 | 49.00 | 00:00:00 | | 2008-08-07 | 3,736,100 | 48.51 | 49.30 | 48.03 | 48.44 | 00:00:00 | | 2008-08-08 | 5,278,700 | 48.18 | 49.68 | 48.00 | 49.03 | 00:00:00 | | 2008-08-11 | 3,399,700 | 49.17 | 50.19 | 48.96 | 49.43 | 00:00:00 | | 2008-08-12 | 3,135,500 | 49.55 | 49.64 | 48.67 | 49.15 | 00:00:00 | | 2008-08-13 | 3,678,900 | 48.89 | 49.68 | 48.15 | 49.16 | 00:00:00 | | 2008-08-14 | 4,144,500 | 48.89 | 49.46 | 48.07 | 48.81 | 00:00:00 | | 2008-08-15 | 3,435,500 | 48.86 | 49.76 | 48.86 | 49.43 | 00:00:00 | | 2008-08-18 | 2,802,200 | 49.50 | 49.90 | 48.40 | 48.68 | 00:00:00 | | 2008-08-19 | 4,424,900 | 48.48 | 48.48 | 46.90 | 47.35 | 00:00:00 | | 2008-08-20 | 3,648,500 | 47.35 | 47.43 | 46.68 | 47.13 | 00:00:00 | | 2008-08-21 | 3,924,900 | 46.87 | 47.72 | 46.60 | 47.36 | 00:00:00 | | 2008-08-22 | 3,631,900 | 47.54 | 48.48 | 47.46 | 48.40 | 00:00:00 | | 2008-08-25 | 3,569,000 | 47.90 | 48.16 | 47.03 | 47.15 | 00:00:00 | | 2008-08-26 | 4,976,200 | 46.98 | 47.35 | 45.63 | 46.10 | 00:00:00 | | 2008-08-27 | 4,927,200 | 46.08 | 46.25 | 45.53 | 45.99 | 00:00:00 | | 2008-08-28 | 4,412,600 | 46.36 | 47.88 | 46.32 | 47.56 | 00:00:00 | | 2008-08-29 | 3,051,300 | 47.44 | 47.64 | 46.72 | 46.80 | 00:00:00 | | 2008-09-02 | 4,476,000 | 47.48 | 48.39 | 46.60 | 46.82 | 00:00:00 | | 2008-09-03 | 5,976,100 | 46.79 | 47.03 | 45.96 | 46.76 | 00:00:00 | | 2008-09-04 | 5,575,100 | 46.40 | 46.40 | 44.39 | 44.46 | 00:00:00 | | 2008-09-05 | 6,170,700 | 44.22 | 44.73 | 43.53 | 44.22 | 00:00:00 | | 2008-09-08 | 6,613,800 | 45.19 | 45.93 | 43.80 | 44.63 | 00:00:00 | | 2008-09-09 | 6,690,900 | 44.85 | 44.98 | 41.94 | 41.94 | 00:00:00 | | 2008-09-10 | 6,473,300 | 42.20 | 44.00 | 42.14 | 43.61 | 00:00:00 | | 2008-09-11 | 5,630,800 | 43.19 | 43.97 | 42.36 | 43.97 | 00:00:00 | | 2008-09-12 | 4,171,600 | 43.75 | 44.54 | 43.64 | 44.20 | 00:00:00 | | 2008-09-15 | 4,815,800 | 43.31 | 44.11 | 42.66 | 42.74 | 00:00:00 | | 2008-09-16 | 7,133,300 | 42.15 | 43.21 | 41.25 | 42.61 | 00:00:00 | | 2008-09-17 | 7,573,200 | 42.22 | 42.22 | 40.59 | 40.76 | 00:00:00 | | 2008-09-18 | 7,239,300 | 41.20 | 43.09 | 40.02 | 43.09 | 00:00:00 | | 2008-09-19 | 7,595,200 | 44.86 | 47.99 | 42.95 | 43.84 | 00:00:00 | | 2008-09-22 | 3,386,700 | 43.39 | 43.86 | 42.28 | 42.51 | 00:00:00 | | 2008-09-23 | 6,463,000 | 42.55 | 42.55 | 40.42 | 40.49 | 00:00:00 | | 2008-09-24 | 4,855,200 | 40.88 | 41.01 | 39.71 | 40.34 | 00:00:00 | | 2008-09-25 | 5,248,500 | 40.80 | 41.69 | 40.12 | 41.24 | 00:00:00 | | 2008-09-26 | 5,044,200 | 40.55 | 41.34 | 40.17 | 41.32 | 00:00:00 | | 2008-09-29 | 7,197,500 | 41.09 | 41.09 | 37.74 | 38.46 | 00:00:00 | | 2008-09-30 | 6,176,300 | 39.43 | 40.95 | 38.98 | 40.79 | 00:00:00 | | 2008-10-01 | 5,608,400 | 40.26 | 40.84 | 38.99 | 39.19 | 00:00:00 | | 2008-10-02 | 6,112,700 | 39.19 | 39.19 | 37.43 | 37.63 | 00:00:00 | | 2008-10-03 | 8,011,300 | 38.30 | 40.49 | 38.11 | 38.20 | 00:00:00 | | 2008-10-06 | 7,713,600 | 37.38 | 37.86 | 35.25 | 37.44 | 00:00:00 | | 2008-10-07 | 7,976,000 | 38.14 | 38.74 | 35.96 | 35.96 | 00:00:00 | | 2008-10-08 | 11,198,600 | 35.38 | 38.07 | 35.10 | 36.15 | 00:00:00 | | 2008-10-09 | 8,732,900 | 36.95 | 37.72 | 33.74 | 34.00 | 00:00:00 | | 2008-10-10 | 17,069,600 | 32.56 | 35.19 | 30.15 | 33.38 | 00:00:00 | | 2008-10-13 | 9,751,200 | 35.87 | 39.49 | 34.33 | 38.52 | 00:00:00 | | 2008-10-14 | 7,863,500 | 39.73 | 40.84 | 35.64 | 37.10 | 00:00:00 | | 2008-10-15 | 8,789,800 | 36.15 | 36.34 | 32.62 | 32.87 | 00:00:00 | | 2008-10-16 | 8,909,100 | 32.99 | 35.68 | 31.54 | 35.43 | 00:00:00 | | 2008-10-17 | 7,189,400 | 34.59 | 36.24 | 33.69 | 34.04 | 00:00:00 | | 2008-10-20 | 6,223,600 | 34.31 | 35.64 | 33.43 | 35.55 | 00:00:00 | | 2008-10-21 | 5,325,600 | 35.02 | 36.34 | 34.21 | 34.45 | 00:00:00 | | 2008-10-22 | 7,766,100 | 33.60 | 33.70 | 31.16 | 32.58 | 00:00:00 | | 2008-10-23 | 8,191,200 | 32.68 | 33.59 | 30.72 | 32.61 | 00:00:00 | | 2008-10-24 | 6,367,600 | 30.05 | 31.48 | 29.44 | 30.63 | 00:00:00 | | 2008-10-27 | 5,551,200 | 30.01 | 31.92 | 29.68 | 30.08 | 00:00:00 | | 2008-10-28 | 7,763,100 | 30.94 | 32.87 | 29.45 | 32.80 | 00:00:00 | | 2008-10-29 | 6,606,300 | 33.24 | 34.57 | 32.42 | 32.83 | 00:00:00 | | 2008-10-30 | 7,170,800 | 33.55 | 34.80 | 31.81 | 32.53 | 00:00:00 | | 2008-10-31 | 9,948,700 | 32.47 | 33.04 | 30.15 | 32.73 | 00:00:00 | | 2008-11-03 | 7,185,900 | 32.01 | 32.56 | 31.41 | 32.56 | 00:00:00 | | 2008-11-04 | 9,280,300 | 33.85 | 36.40 | 33.51 | 35.86 | 00:00:00 | | 2008-11-05 | 6,796,900 | 34.96 | 36.36 | 33.50 | 34.18 | 00:00:00 | | 2008-11-06 | 7,551,800 | 33.75 | 33.75 | 31.24 | 31.42 | 00:00:00 | | 2008-11-07 | 4,976,700 | 31.61 | 32.35 | 31.04 | 32.18 | 00:00:00 | | 2008-11-10 | 6,109,600 | 33.47 | 35.30 | 32.82 | 33.64 | 00:00:00 | | 2008-11-11 | 6,590,200 | 33.06 | 33.29 | 31.47 | 31.79 | 00:00:00 | | 2008-11-12 | 7,592,900 | 31.83 | 32.27 | 31.15 | 31.26 | 00:00:00 | | 2008-11-13 | 10,298,900 | 31.42 | 36.04 | 31.01 | 35.91 | 00:00:00 | | 2008-11-14 | 10,987,700 | 33.89 | 34.77 | 31.21 | 33.40 | 00:00:00 | | 2008-11-17 | 6,252,000 | 32.97 | 33.10 | 31.67 | 31.75 | 00:00:00 | | 2008-11-18 | 7,346,800 | 31.82 | 33.24 | 31.30 | 32.74 | 00:00:00 | | 2008-11-19 | 7,137,400 | 32.55 | 33.75 | 31.46 | 31.63 | 00:00:00 | | 2008-11-20 | 9,616,600 | 31.28 | 32.88 | 29.77 | 29.98 | 00:00:00 | | 2008-11-21 | 9,960,900 | 30.77 | 32.40 | 29.26 | 32.18 | 00:00:00 | | 2008-11-24 | 8,864,300 | 32.75 | 34.00 | 31.83 | 33.15 | 00:00:00 | | 2008-11-25 | 5,800,900 | 33.65 | 34.91 | 33.03 | 34.51 | 00:00:00 | | 2008-11-26 | 4,925,600 | 33.43 | 34.90 | 32.75 | 34.75 | 00:00:00 | | 2008-11-28 | 2,505,600 | 34.63 | 35.90 | 34.38 | 35.89 | 00:00:00 | | 2008-12-01 | 8,762,400 | 34.75 | 34.75 | 30.49 | 30.50 | 00:00:00 | | 2008-12-02 | 6,994,600 | 30.98 | 32.05 | 30.75 | 32.05 | 00:00:00 | | 2008-12-03 | 7,405,900 | 31.25 | 33.82 | 31.04 | 33.69 | 00:00:00 | | 2008-12-04 | 5,524,000 | 33.40 | 33.80 | 30.90 | 31.55 | 00:00:00 | | 2008-12-05 | 7,140,900 | 31.13 | 31.56 | 30.01 | 31.29 | 00:00:00 | | 2008-12-08 | 8,829,600 | 32.20 | 33.97 | 32.04 | 33.25 | 00:00:00 | | 2008-12-09 | 5,808,600 | 32.79 | 33.24 | 31.77 | 32.34 | 00:00:00 | | 2008-12-10 | 5,265,300 | 32.63 | 34.00 | 32.55 | 33.32 | 00:00:00 | | 2008-12-11 | 5,798,500 | 33.09 | 33.70 | 31.81 | 31.95 | 00:00:00 | | 2008-12-12 | 4,619,500 | 31.23 | 32.45 | 31.08 | 32.36 | 00:00:00 | | 2008-12-15 | 4,670,600 | 32.50 | 33.00 | 31.25 | 31.70 | 00:00:00 | | 2008-12-16 | 6,667,500 | 31.77 | 35.00 | 31.70 | 34.75 | 00:00:00 | | 2008-12-17 | 7,548,300 | 33.97 | 36.84 | 33.65 | 36.20 | 00:00:00 | | 2008-12-18 | 8,078,900 | 35.43 | 36.67 | 34.49 | 34.99 | 00:00:00 | | 2008-12-19 | 7,727,300 | 35.98 | 36.68 | 33.56 | 34.02 | 00:00:00 | | 2008-12-22 | 4,986,000 | 33.92 | 35.00 | 33.71 | 34.47 | 00:00:00 | | 2008-12-23 | 4,549,900 | 34.76 | 35.14 | 33.15 | 33.37 | 00:00:00 | | 2008-12-24 | 1,606,100 | 33.38 | 33.99 | 33.34 | 33.76 | 00:00:00 | | 2008-12-26 | 1,681,800 | 34.01 | 34.50 | 33.75 | 34.40 | 00:00:00 | | 2008-12-29 | 2,937,800 | 34.16 | 34.71 | 33.57 | 34.29 | 00:00:00 | | 2008-12-30 | 3,436,100 | 34.73 | 35.97 | 34.70 | 35.91 | 00:00:00 | | 2008-12-31 | 4,702,800 | 36.08 | 36.99 | 35.62 | 36.61 | 00:00:00 | | 2009-01-02 | 4,073,400 | 36.72 | 38.17 | 36.49 | 37.95 | 00:00:00 | | 2009-01-05 | 4,111,100 | 37.77 | 38.40 | 36.94 | 37.31 | 00:00:00 | | 2009-01-06 | 6,794,200 | 37.64 | 39.48 | 37.45 | 39.10 | 00:00:00 | | 2009-01-07 | 4,957,300 | 38.05 | 38.40 | 36.46 | 36.76 | 00:00:00 | | 2009-01-08 | 4,009,100 | 36.29 | 37.16 | 36.00 | 36.99 | 00:00:00 | | 2009-01-09 | 4,557,600 | 37.14 | 37.50 | 35.56 | 35.70 | 00:00:00 | | 2009-01-12 | 3,846,300 | 35.67 | 35.67 | 34.39 | 34.71 | 00:00:00 | | 2009-01-13 | 4,794,000 | 34.61 | 35.00 | 33.82 | 34.34 | 00:00:00 | | 2009-01-14 | 5,014,700 | 33.70 | 33.78 | 32.56 | 33.13 | 00:00:00 | | 2009-01-15 | 5,287,300 | 33.14 | 33.98 | 31.85 | 33.62 | 00:00:00 | | 2009-01-16 | 4,638,500 | 34.39 | 34.80 | 32.50 | 33.65 | 00:00:00 | | 2009-01-20 | 5,165,600 | 33.47 | 33.86 | 32.13 | 32.25 | 00:00:00 | | 2009-01-21 | 6,754,500 | 32.83 | 34.00 | 32.25 | 33.80 | 00:00:00 | | 2009-01-22 | 6,349,700 | 33.30 | 33.58 | 32.13 | 32.95 | 00:00:00 | | 2009-01-23 | 4,811,800 | 32.52 | 33.42 | 32.00 | 32.79 | 00:00:00 | | 2009-01-26 | 4,597,500 | 32.76 | 34.13 | 32.31 | 32.81 | 00:00:00 | | 2009-01-27 | 4,800,700 | 33.20 | 34.04 | 33.14 | 33.72 | 00:00:00 | | 2009-01-28 | 4,926,900 | 34.35 | 35.50 | 34.35 | 35.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
