|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,926,900 | 34.35 | 35.50 | 34.35 | 35.11 | 00:00:00 | | 2009-01-29 | 5,247,400 | 34.71 | 34.86 | 33.38 | 33.69 | 00:00:00 | | 2009-01-30 | 7,626,300 | 33.75 | 34.27 | 32.41 | 32.70 | 00:00:00 | | 2009-02-02 | 11,030,200 | 31.37 | 32.00 | 30.51 | 31.70 | 00:00:00 | | 2009-02-03 | 9,845,200 | 33.76 | 34.17 | 32.49 | 33.60 | 00:00:00 | | 2009-02-04 | 7,359,300 | 33.66 | 34.14 | 32.28 | 32.37 | 00:00:00 | | 2009-02-05 | 5,781,300 | 32.04 | 33.59 | 32.00 | 33.27 | 00:00:00 | | 2009-02-06 | 7,131,600 | 33.13 | 34.00 | 33.13 | 33.43 | 00:00:00 | | 2009-02-09 | 8,864,100 | 33.40 | 35.46 | 33.00 | 34.97 | 00:00:00 | | 2009-02-10 | 7,131,000 | 34.68 | 35.11 | 32.53 | 32.79 | 00:00:00 | | 2009-02-11 | 4,502,500 | 32.95 | 33.95 | 32.21 | 32.65 | 00:00:00 | | 2009-02-12 | 5,063,300 | 31.96 | 32.59 | 31.17 | 32.48 | 00:00:00 | | 2009-02-13 | 4,849,300 | 32.30 | 32.80 | 31.75 | 32.02 | 00:00:00 | | 2009-02-17 | 7,735,500 | 31.18 | 31.18 | 29.84 | 29.87 | 00:00:00 | | 2009-02-18 | 7,679,500 | 30.05 | 30.27 | 29.45 | 29.90 | 00:00:00 | | 2009-02-19 | 5,859,900 | 30.28 | 30.75 | 29.30 | 29.38 | 00:00:00 | | 2009-02-20 | 7,907,000 | 28.76 | 29.64 | 28.51 | 29.20 | 00:00:00 | | 2009-02-23 | 7,230,400 | 29.67 | 29.90 | 28.05 | 28.07 | 00:00:00 | | 2009-02-24 | 6,658,100 | 28.42 | 29.14 | 27.94 | 28.99 | 00:00:00 | | 2009-02-25 | 8,402,400 | 28.87 | 28.87 | 27.58 | 28.02 | 00:00:00 | | 2009-02-26 | 7,480,000 | 28.32 | 28.57 | 27.34 | 27.42 | 00:00:00 | | 2009-02-27 | 7,572,000 | 26.97 | 27.49 | 26.10 | 26.75 | 00:00:00 | | 2009-03-02 | 8,701,100 | 26.13 | 26.37 | 25.12 | 25.22 | 00:00:00 | | 2009-03-03 | 8,761,600 | 25.57 | 25.83 | 25.17 | 25.25 | 00:00:00 | | 2009-03-04 | 9,965,000 | 25.77 | 26.77 | 25.38 | 26.47 | 00:00:00 | | 2009-03-05 | 10,377,400 | 25.86 | 25.86 | 24.39 | 25.23 | 00:00:00 | | 2009-03-06 | 7,289,000 | 25.41 | 26.15 | 24.48 | 25.17 | 00:00:00 | | 2009-03-09 | 5,831,500 | 24.90 | 25.61 | 24.65 | 24.87 | 00:00:00 | | 2009-03-10 | 7,441,200 | 25.34 | 26.95 | 25.34 | 26.85 | 00:00:00 | | 2009-03-11 | 6,587,800 | 27.13 | 27.77 | 26.81 | 27.39 | 00:00:00 | | 2009-03-12 | 7,891,900 | 27.38 | 27.51 | 26.72 | 27.43 | 00:00:00 | | 2009-03-13 | 6,647,900 | 27.64 | 27.64 | 26.32 | 26.82 | 00:00:00 | | 2009-03-16 | 7,547,800 | 27.09 | 27.80 | 26.79 | 26.85 | 00:00:00 | | 2009-03-17 | 8,386,100 | 26.93 | 27.04 | 26.00 | 27.04 | 00:00:00 | | 2009-03-18 | 5,950,200 | 26.89 | 28.21 | 26.36 | 27.75 | 00:00:00 | | 2009-03-19 | 6,619,700 | 27.98 | 28.21 | 27.44 | 27.57 | 00:00:00 | | 2009-03-20 | 8,055,400 | 27.78 | 28.00 | 26.71 | 26.80 | 00:00:00 | | 2009-03-23 | 5,198,800 | 27.50 | 28.96 | 27.23 | 28.96 | 00:00:00 | | 2009-03-24 | 7,231,600 | 28.51 | 28.85 | 27.83 | 28.48 | 00:00:00 | | 2009-03-25 | 7,937,400 | 28.12 | 29.09 | 27.62 | 28.45 | 00:00:00 | | 2009-03-26 | 7,390,100 | 28.81 | 29.62 | 28.52 | 29.57 | 00:00:00 | | 2009-03-27 | 4,964,300 | 29.35 | 29.37 | 28.80 | 28.96 | 00:00:00 | | 2009-03-30 | 6,825,300 | 28.00 | 28.51 | 27.35 | 27.93 | 00:00:00 | | 2009-03-31 | 8,302,000 | 28.21 | 29.43 | 27.90 | 28.58 | 00:00:00 | | 2009-04-01 | 6,783,300 | 28.19 | 29.71 | 28.00 | 29.53 | 00:00:00 | | 2009-04-02 | 7,035,700 | 30.33 | 31.93 | 30.33 | 31.19 | 00:00:00 | | 2009-04-03 | 5,696,300 | 31.26 | 32.15 | 31.15 | 31.96 | 00:00:00 | | 2009-04-06 | 5,936,900 | 31.54 | 31.64 | 30.03 | 30.89 | 00:00:00 | | 2009-04-07 | 12,577,300 | 32.25 | 32.40 | 30.13 | 30.89 | 00:00:00 | | 2009-04-08 | 6,735,800 | 30.97 | 31.60 | 29.76 | 30.21 | 00:00:00 | | 2009-04-09 | 8,004,800 | 31.22 | 32.22 | 31.18 | 32.00 | 00:00:00 | | 2009-04-13 | 4,852,800 | 31.75 | 31.94 | 30.92 | 31.60 | 00:00:00 | | 2009-04-14 | 5,749,200 | 31.59 | 32.35 | 31.00 | 31.40 | 00:00:00 | | 2009-04-15 | 3,821,100 | 31.56 | 32.14 | 31.33 | 31.89 | 00:00:00 | | 2009-04-16 | 5,622,900 | 32.14 | 33.17 | 31.81 | 33.01 | 00:00:00 | | 2009-04-17 | 5,804,600 | 32.80 | 33.27 | 32.42 | 33.04 | 00:00:00 | | 2009-04-20 | 5,561,400 | 32.51 | 32.74 | 31.49 | 31.66 | 00:00:00 | | 2009-04-21 | 4,858,800 | 31.45 | 32.69 | 31.25 | 32.46 | 00:00:00 | | 2009-04-22 | 5,002,000 | 32.20 | 33.69 | 32.00 | 32.75 | 00:00:00 | | 2009-04-23 | 4,160,100 | 32.75 | 33.07 | 31.90 | 32.76 | 00:00:00 | | 2009-04-24 | 5,084,400 | 32.85 | 34.00 | 32.72 | 33.60 | 00:00:00 | | 2009-04-27 | 4,177,600 | 33.46 | 33.76 | 32.70 | 33.09 | 00:00:00 | | 2009-04-28 | 4,615,400 | 32.72 | 32.96 | 32.00 | 32.75 | 00:00:00 | | 2009-04-29 | 5,062,000 | 32.53 | 33.85 | 32.00 | 33.61 | 00:00:00 | | 2009-04-30 | 5,755,500 | 33.90 | 34.98 | 33.77 | 34.04 | 00:00:00 | | 2009-05-01 | 7,958,400 | 34.86 | 36.19 | 34.09 | 35.58 | 00:00:00 | | 2009-05-04 | 6,955,800 | 35.80 | 37.35 | 35.50 | 37.35 | 00:00:00 | | 2009-05-05 | 5,842,200 | 36.85 | 37.35 | 36.43 | 36.79 | 00:00:00 | | 2009-05-06 | 5,423,000 | 37.35 | 37.35 | 36.00 | 36.36 | 00:00:00 | | 2009-05-07 | 7,307,700 | 36.79 | 36.94 | 34.94 | 35.46 | 00:00:00 | | 2009-05-08 | 4,593,200 | 35.88 | 36.63 | 35.46 | 36.46 | 00:00:00 | | 2009-05-11 | 4,188,200 | 35.82 | 35.87 | 35.18 | 35.32 | 00:00:00 | | 2009-05-12 | 4,928,000 | 35.60 | 35.79 | 34.94 | 35.44 | 00:00:00 | | 2009-05-13 | 5,765,900 | 34.36 | 34.46 | 33.51 | 33.63 | 00:00:00 | | 2009-05-14 | 3,598,500 | 33.33 | 34.33 | 33.33 | 33.93 | 00:00:00 | | 2009-05-15 | 6,764,800 | 33.91 | 34.32 | 33.18 | 33.75 | 00:00:00 | | 2009-05-18 | 3,721,500 | 34.10 | 34.87 | 33.88 | 34.81 | 00:00:00 | | 2009-05-19 | 5,991,100 | 34.49 | 34.50 | 33.67 | 34.11 | 00:00:00 | | 2009-05-20 | 9,193,900 | 34.44 | 34.50 | 33.25 | 33.31 | 00:00:00 | | 2009-05-21 | 9,249,600 | 33.01 | 33.01 | 31.44 | 31.79 | 00:00:00 | | 2009-05-22 | 5,261,200 | 31.64 | 32.75 | 31.64 | 32.18 | 00:00:00 | | 2009-05-26 | 4,801,900 | 32.17 | 33.50 | 31.70 | 33.25 | 00:00:00 | | 2009-05-27 | 5,060,800 | 33.31 | 33.32 | 32.20 | 32.26 | 00:00:00 | | 2009-05-28 | 4,678,600 | 32.69 | 32.69 | 31.71 | 32.22 | 00:00:00 | | 2009-05-29 | 6,643,300 | 32.46 | 32.68 | 31.73 | 32.09 | 00:00:00 | | 2009-06-01 | 6,460,900 | 32.67 | 34.12 | 32.46 | 33.84 | 00:00:00 | | 2009-06-02 | 5,584,000 | 33.96 | 34.90 | 33.78 | 34.68 | 00:00:00 | | 2009-06-03 | 5,616,800 | 34.57 | 34.57 | 33.76 | 34.21 | 00:00:00 | | 2009-06-04 | 4,439,300 | 34.41 | 34.68 | 34.00 | 34.57 | 00:00:00 | | 2009-06-05 | 6,192,900 | 34.86 | 35.57 | 34.75 | 35.20 | 00:00:00 | | 2009-06-08 | 5,730,200 | 35.10 | 35.43 | 34.42 | 35.15 | 00:00:00 | | 2009-06-09 | 4,221,500 | 35.21 | 35.44 | 34.77 | 35.11 | 00:00:00 | | 2009-06-10 | 5,134,500 | 35.40 | 35.60 | 34.09 | 34.90 | 00:00:00 | | 2009-06-11 | 5,577,900 | 34.91 | 35.54 | 34.83 | 34.94 | 00:00:00 | | 2009-06-12 | 3,594,200 | 34.80 | 35.08 | 34.33 | 35.07 | 00:00:00 | | 2009-06-15 | 5,203,100 | 34.71 | 34.75 | 33.82 | 34.07 | 00:00:00 | | 2009-06-16 | 4,577,200 | 34.22 | 34.32 | 33.24 | 33.36 | 00:00:00 | | 2009-06-17 | 4,863,700 | 33.26 | 33.52 | 32.91 | 33.07 | 00:00:00 | | 2009-06-18 | 4,748,100 | 33.20 | 33.30 | 32.56 | 33.00 | 00:00:00 | | 2009-06-19 | 6,330,500 | 33.24 | 33.43 | 32.67 | 32.76 | 00:00:00 | | 2009-06-22 | 5,408,600 | 32.64 | 32.64 | 31.67 | 31.75 | 00:00:00 | | 2009-06-23 | 3,830,700 | 31.80 | 31.97 | 31.33 | 31.67 | 00:00:00 | | 2009-06-24 | 5,590,000 | 31.89 | 32.99 | 31.89 | 32.18 | 00:00:00 | | 2009-06-25 | 6,535,300 | 32.09 | 33.42 | 32.02 | 32.95 | 00:00:00 | | 2009-06-26 | 4,627,100 | 32.88 | 33.25 | 32.75 | 33.09 | 00:00:00 | | 2009-06-29 | 3,188,800 | 33.31 | 33.53 | 32.91 | 33.27 | 00:00:00 | | 2009-06-30 | 5,898,800 | 33.05 | 33.41 | 32.30 | 32.40 | 00:00:00 | | 2009-07-01 | 3,553,500 | 32.56 | 33.35 | 32.52 | 32.88 | 00:00:00 | | 2009-07-02 | 3,916,400 | 32.40 | 32.74 | 31.75 | 31.79 | 00:00:00 | | 2009-07-06 | 4,200,400 | 31.59 | 31.84 | 31.11 | 31.44 | 00:00:00 | | 2009-07-07 | 4,303,000 | 31.31 | 31.47 | 30.61 | 30.63 | 00:00:00 | | 2009-07-08 | 4,285,800 | 30.71 | 31.10 | 30.34 | 30.82 | 00:00:00 | | 2009-07-09 | 3,834,000 | 31.09 | 31.27 | 30.80 | 30.97 | 00:00:00 | | 2009-07-10 | 4,505,400 | 30.73 | 31.10 | 30.57 | 31.00 | 00:00:00 | | 2009-07-13 | 3,852,600 | 31.14 | 31.74 | 30.77 | 31.71 | 00:00:00 | | 2009-07-14 | 2,811,900 | 31.82 | 31.98 | 31.41 | 31.87 | 00:00:00 | | 2009-07-15 | 5,064,800 | 32.34 | 33.21 | 32.00 | 33.20 | 00:00:00 | | 2009-07-16 | 6,322,800 | 33.12 | 34.55 | 32.90 | 34.44 | 00:00:00 | | 2009-07-17 | 4,317,000 | 34.24 | 34.33 | 33.73 | 33.97 | 00:00:00 | | 2009-07-20 | 5,038,400 | 34.09 | 34.97 | 34.08 | 34.95 | 00:00:00 | | 2009-07-21 | 5,525,400 | 35.24 | 35.74 | 34.85 | 35.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
