|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,918,000 | 62.00 | 62.00 | 60.62 | 61.08 | 00:00:00 | | 2000-06-26 | 4,090,000 | 62.44 | 64.75 | 61.88 | 63.19 | 00:00:00 | | 2000-06-27 | 5,627,800 | 64.50 | 65.25 | 63.94 | 64.34 | 00:00:00 | | 2000-06-28 | 5,238,800 | 65.00 | 65.06 | 63.56 | 63.69 | 00:00:00 | | 2000-06-29 | 3,374,000 | 63.50 | 63.62 | 61.94 | 63.00 | 00:00:00 | | 2000-06-30 | 4,209,200 | 62.88 | 64.56 | 60.12 | 60.38 | 00:00:00 | | 2000-07-03 | 1,468,200 | 60.50 | 61.50 | 60.50 | 60.81 | 00:00:00 | | 2000-07-05 | 5,057,200 | 61.50 | 63.19 | 60.62 | 61.50 | 00:00:00 | | 2000-07-06 | 3,529,400 | 61.50 | 61.88 | 60.38 | 61.62 | 00:00:00 | | 2000-07-07 | 3,440,800 | 61.38 | 63.06 | 61.31 | 61.31 | 00:00:00 | | 2000-07-10 | 2,303,200 | 61.94 | 63.50 | 61.88 | 63.19 | 00:00:00 | | 2000-07-11 | 3,100,000 | 63.25 | 64.50 | 62.12 | 64.00 | 00:00:00 | | 2000-07-12 | 2,401,600 | 65.00 | 65.00 | 64.00 | 64.62 | 00:00:00 | | 2000-07-13 | 2,176,200 | 64.62 | 64.62 | 63.12 | 63.62 | 00:00:00 | | 2000-07-14 | 2,605,400 | 63.38 | 64.25 | 62.81 | 63.50 | 00:00:00 | | 2000-07-17 | 2,727,400 | 62.75 | 63.00 | 61.38 | 61.66 | 00:00:00 | | 2000-07-18 | 2,397,800 | 60.50 | 61.75 | 60.50 | 61.34 | 00:00:00 | | 2000-07-19 | 4,172,600 | 62.38 | 62.44 | 61.00 | 61.59 | 00:00:00 | | 2000-07-20 | 2,928,400 | 61.88 | 65.00 | 61.88 | 64.72 | 00:00:00 | | 2000-07-21 | 3,450,600 | 65.12 | 65.44 | 64.25 | 65.12 | 00:00:00 | | 2000-07-24 | 1,975,400 | 64.88 | 65.38 | 64.00 | 65.00 | 00:00:00 | | 2000-07-25 | 2,317,600 | 65.19 | 65.75 | 64.62 | 65.53 | 00:00:00 | | 2000-07-26 | 2,475,600 | 65.25 | 65.25 | 63.44 | 63.44 | 00:00:00 | | 2000-07-27 | 1,853,600 | 63.81 | 65.19 | 63.62 | 64.75 | 00:00:00 | | 2000-07-28 | 3,275,600 | 64.62 | 64.62 | 61.25 | 61.50 | 00:00:00 | | 2000-07-31 | 2,739,600 | 61.44 | 62.75 | 60.62 | 61.50 | 00:00:00 | | 2000-08-01 | 4,087,000 | 60.75 | 62.75 | 60.19 | 62.25 | 00:00:00 | | 2000-08-02 | 3,907,200 | 61.44 | 63.75 | 60.62 | 63.19 | 00:00:00 | | 2000-08-03 | 3,770,200 | 63.19 | 63.19 | 61.75 | 61.94 | 00:00:00 | | 2000-08-04 | 2,669,600 | 63.25 | 63.31 | 61.62 | 62.38 | 00:00:00 | | 2000-08-07 | 3,081,600 | 62.94 | 65.75 | 62.69 | 65.06 | 00:00:00 | | 2000-08-08 | 4,048,800 | 65.06 | 67.75 | 64.31 | 67.38 | 00:00:00 | | 2000-08-09 | 3,897,600 | 68.25 | 68.62 | 67.00 | 67.50 | 00:00:00 | | 2000-08-10 | 2,046,200 | 67.50 | 67.50 | 66.50 | 67.25 | 00:00:00 | | 2000-08-11 | 3,592,600 | 67.25 | 69.81 | 67.12 | 69.25 | 00:00:00 | | 2000-08-14 | 3,493,200 | 69.06 | 70.38 | 68.56 | 70.19 | 00:00:00 | | 2000-08-15 | 3,404,400 | 69.94 | 69.94 | 67.50 | 67.94 | 00:00:00 | | 2000-08-16 | 2,089,600 | 67.69 | 68.38 | 67.25 | 67.50 | 00:00:00 | | 2000-08-17 | 2,344,800 | 66.88 | 68.75 | 66.81 | 68.19 | 00:00:00 | | 2000-08-18 | 1,534,600 | 67.88 | 68.12 | 67.00 | 67.81 | 00:00:00 | | 2000-08-21 | 992,600 | 67.56 | 69.00 | 67.44 | 68.75 | 00:00:00 | | 2000-08-22 | 1,745,200 | 68.56 | 68.81 | 67.44 | 67.88 | 00:00:00 | | 2000-08-23 | 1,507,200 | 68.00 | 68.50 | 67.44 | 67.81 | 00:00:00 | | 2000-08-24 | 2,151,000 | 67.88 | 68.50 | 67.88 | 68.25 | 00:00:00 | | 2000-08-25 | 1,664,000 | 68.25 | 69.25 | 67.75 | 69.06 | 00:00:00 | | 2000-08-28 | 27,778 | 34.50 | 34.97 | 34.44 | 34.88 | 00:00:00 | | 2000-08-29 | 16,812 | 34.63 | 34.66 | 33.75 | 33.75 | 00:00:00 | | 2000-08-30 | 2,144,400 | 66.62 | 66.75 | 65.88 | 66.31 | 00:00:00 | | 2000-08-31 | 2,649,600 | 66.81 | 67.06 | 66.19 | 66.20 | 00:00:00 | | 2000-09-01 | 1,364,400 | 66.38 | 66.94 | 65.50 | 66.31 | 00:00:00 | | 2000-09-05 | 1,962,800 | 67.00 | 68.00 | 66.75 | 67.94 | 00:00:00 | | 2000-09-06 | 3,055,200 | 68.00 | 69.88 | 67.81 | 69.62 | 00:00:00 | | 2000-09-07 | 3,305,400 | 69.69 | 69.94 | 68.00 | 68.00 | 00:00:00 | | 2000-09-08 | 4,090,000 | 68.00 | 68.00 | 66.62 | 67.88 | 00:00:00 | | 2000-09-11 | 2,186,600 | 67.88 | 68.31 | 67.50 | 67.88 | 00:00:00 | | 2000-09-12 | 2,617,200 | 67.62 | 67.75 | 66.12 | 66.25 | 00:00:00 | | 2000-09-13 | 1,910,600 | 65.88 | 66.94 | 65.44 | 65.94 | 00:00:00 | | 2000-09-14 | 2,303,200 | 65.69 | 67.06 | 65.38 | 65.88 | 00:00:00 | | 2000-09-15 | 2,763,600 | 65.94 | 66.25 | 65.00 | 65.00 | 00:00:00 | | 2000-09-18 | 3,071,600 | 64.75 | 64.94 | 61.94 | 61.94 | 00:00:00 | | 2000-09-19 | 5,142,800 | 63.25 | 63.25 | 60.00 | 60.25 | 00:00:00 | | 2000-09-20 | 3,561,600 | 60.56 | 61.62 | 59.38 | 59.50 | 00:00:00 | | 2000-09-21 | 3,218,400 | 60.00 | 60.00 | 58.31 | 58.59 | 00:00:00 | | 2000-09-22 | 3,515,000 | 58.75 | 62.00 | 58.12 | 61.00 | 00:00:00 | | 2000-09-25 | 3,294,000 | 64.75 | 65.00 | 62.75 | 62.75 | 00:00:00 | | 2000-09-26 | 5,475,600 | 63.00 | 66.12 | 62.88 | 65.59 | 00:00:00 | | 2000-09-27 | 2,668,800 | 65.12 | 66.25 | 64.88 | 65.88 | 00:00:00 | | 2000-09-28 | 2,359,600 | 65.81 | 67.44 | 65.81 | 66.38 | 00:00:00 | | 2000-09-29 | 1,960,400 | 67.25 | 67.94 | 67.00 | 67.00 | 00:00:00 | | 2000-10-02 | 3,487,800 | 66.50 | 67.56 | 66.06 | 67.19 | 00:00:00 | | 2000-10-03 | 2,679,800 | 67.38 | 68.19 | 66.75 | 67.75 | 00:00:00 | | 2000-10-04 | 2,908,600 | 67.75 | 68.25 | 66.12 | 66.62 | 00:00:00 | | 2000-10-05 | 1,968,400 | 66.62 | 66.75 | 66.00 | 66.50 | 00:00:00 | | 2000-10-06 | 2,157,200 | 66.56 | 66.75 | 64.50 | 65.25 | 00:00:00 | | 2000-10-09 | 1,250,800 | 65.25 | 65.25 | 63.88 | 64.38 | 00:00:00 | | 2000-10-10 | 2,023,400 | 64.38 | 65.19 | 64.06 | 64.44 | 00:00:00 | | 2000-10-11 | 2,168,600 | 64.50 | 64.94 | 62.25 | 62.25 | 00:00:00 | | 2000-10-12 | 3,534,800 | 62.25 | 62.81 | 61.31 | 62.50 | 00:00:00 | | 2000-10-13 | 2,666,600 | 62.19 | 65.50 | 62.19 | 64.81 | 00:00:00 | | 2000-10-16 | 2,781,200 | 65.31 | 67.12 | 64.88 | 66.62 | 00:00:00 | | 2000-10-17 | 1,937,000 | 66.62 | 66.94 | 65.25 | 66.12 | 00:00:00 | | 2000-10-18 | 2,408,000 | 66.00 | 66.06 | 64.12 | 64.62 | 00:00:00 | | 2000-10-19 | 1,750,000 | 64.62 | 66.81 | 64.62 | 66.50 | 00:00:00 | | 2000-10-20 | 1,616,600 | 66.00 | 67.00 | 65.06 | 66.81 | 00:00:00 | | 2000-10-23 | 2,280,200 | 67.00 | 69.06 | 66.88 | 67.06 | 00:00:00 | | 2000-10-24 | 1,570,200 | 67.94 | 68.25 | 67.25 | 67.75 | 00:00:00 | | 2000-10-25 | 3,387,400 | 67.88 | 67.94 | 65.44 | 67.62 | 00:00:00 | | 2000-10-26 | 2,094,400 | 67.50 | 69.38 | 67.50 | 68.69 | 00:00:00 | | 2000-10-27 | 1,727,200 | 68.69 | 69.25 | 67.25 | 68.44 | 00:00:00 | | 2000-10-30 | 2,087,600 | 68.50 | 70.31 | 68.38 | 70.06 | 00:00:00 | | 2000-10-31 | 3,993,200 | 70.81 | 73.62 | 70.81 | 73.44 | 00:00:00 | | 2000-11-01 | 3,389,600 | 73.38 | 73.44 | 70.12 | 71.19 | 00:00:00 | | 2000-11-02 | 2,252,600 | 71.94 | 73.38 | 71.44 | 72.12 | 00:00:00 | | 2000-11-03 | 1,964,200 | 71.88 | 72.81 | 69.75 | 70.50 | 00:00:00 | | 2000-11-06 | 2,021,000 | 70.50 | 72.88 | 70.31 | 72.62 | 00:00:00 | | 2000-11-07 | 5,375,800 | 72.69 | 73.00 | 68.50 | 70.69 | 00:00:00 | | 2000-11-08 | 4,501,000 | 70.62 | 75.38 | 70.62 | 74.00 | 00:00:00 | | 2000-11-09 | 4,001,200 | 74.00 | 75.00 | 72.50 | 74.75 | 00:00:00 | | 2000-11-10 | 3,720,000 | 74.81 | 75.38 | 72.38 | 74.38 | 00:00:00 | | 2000-11-13 | 3,571,600 | 72.75 | 73.75 | 71.69 | 72.75 | 00:00:00 | | 2000-11-14 | 3,099,800 | 72.75 | 73.12 | 71.25 | 72.75 | 00:00:00 | | 2000-11-15 | 2,877,800 | 72.50 | 73.94 | 72.25 | 73.94 | 00:00:00 | | 2000-11-16 | 2,142,400 | 73.81 | 74.44 | 72.25 | 74.25 | 00:00:00 | | 2000-11-17 | 2,488,000 | 74.31 | 74.75 | 70.69 | 71.94 | 00:00:00 | | 2000-11-20 | 1,792,800 | 72.19 | 73.12 | 71.19 | 71.75 | 00:00:00 | | 2000-11-21 | 2,644,200 | 71.75 | 72.38 | 68.75 | 71.81 | 00:00:00 | | 2000-11-22 | 2,367,800 | 71.12 | 71.50 | 69.50 | 70.31 | 00:00:00 | | 2000-11-24 | 824,800 | 71.00 | 72.88 | 71.00 | 72.25 | 00:00:00 | | 2000-11-27 | 3,117,400 | 73.19 | 74.88 | 72.19 | 74.62 | 00:00:00 | | 2000-11-28 | 2,966,600 | 75.12 | 75.12 | 71.06 | 72.50 | 00:00:00 | | 2000-11-29 | 2,462,800 | 72.75 | 74.44 | 72.50 | 74.06 | 00:00:00 | | 2000-11-30 | 3,695,400 | 73.50 | 73.75 | 71.69 | 72.88 | 00:00:00 | | 2000-12-01 | 2,235,400 | 73.88 | 74.88 | 73.50 | 74.44 | 00:00:00 | | 2000-12-04 | 2,982,000 | 74.44 | 75.00 | 73.88 | 74.88 | 00:00:00 | | 2000-12-05 | 3,125,400 | 75.12 | 77.38 | 75.12 | 77.19 | 00:00:00 | | 2000-12-06 | 4,353,200 | 76.75 | 77.25 | 76.12 | 76.88 | 00:00:00 | | 2000-12-07 | 2,796,200 | 76.25 | 76.69 | 75.31 | 76.19 | 00:00:00 | | 2000-12-08 | 3,007,800 | 76.62 | 79.75 | 75.88 | 78.81 | 00:00:00 | | 2000-12-11 | 2,561,800 | 78.69 | 78.69 | 76.50 | 76.50 | 00:00:00 | | 2000-12-12 | 2,700,200 | 76.62 | 77.94 | 76.50 | 77.88 | 00:00:00 | | 2000-12-13 | 3,382,800 | 78.00 | 78.12 | 74.50 | 75.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
