|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,525,400 | 35.24 | 35.74 | 34.85 | 35.12 | 00:00:00 | | 2009-07-22 | 4,274,600 | 34.97 | 35.47 | 34.85 | 35.29 | 00:00:00 | | 2009-07-23 | 5,747,400 | 35.38 | 36.55 | 35.28 | 36.49 | 00:00:00 | | 2009-07-24 | 4,756,500 | 36.19 | 36.85 | 36.16 | 36.80 | 00:00:00 | | 2009-07-27 | 3,676,800 | 36.74 | 37.06 | 36.50 | 36.89 | 00:00:00 | | 2009-07-28 | 6,677,200 | 36.72 | 36.87 | 36.09 | 36.42 | 00:00:00 | | 2009-07-29 | 4,944,900 | 36.25 | 36.26 | 35.66 | 36.03 | 00:00:00 | | 2009-07-30 | 6,247,300 | 36.68 | 37.57 | 36.09 | 37.05 | 00:00:00 | | 2009-07-31 | 7,457,100 | 37.06 | 37.31 | 36.34 | 36.38 | 00:00:00 | | 2009-08-03 | 9,002,300 | 36.54 | 36.70 | 35.52 | 36.42 | 00:00:00 | | 2009-08-04 | 13,500,300 | 35.00 | 36.36 | 34.38 | 36.12 | 00:00:00 | | 2009-08-05 | 8,923,400 | 35.65 | 35.90 | 34.59 | 34.83 | 00:00:00 | | 2009-08-06 | 6,851,100 | 34.79 | 35.04 | 34.65 | 34.76 | 00:00:00 | | 2009-08-07 | 5,342,900 | 35.18 | 35.83 | 35.01 | 35.64 | 00:00:00 | | 2009-08-10 | 3,980,400 | 35.54 | 35.84 | 35.29 | 35.79 | 00:00:00 | | 2009-08-11 | 6,017,900 | 35.83 | 36.15 | 35.40 | 35.97 | 00:00:00 | | 2009-08-12 | 6,554,700 | 35.79 | 36.42 | 35.58 | 36.01 | 00:00:00 | | 2009-08-13 | 5,087,900 | 36.27 | 36.32 | 35.79 | 35.91 | 00:00:00 | | 2009-08-14 | 5,847,400 | 35.86 | 35.90 | 34.88 | 35.19 | 00:00:00 | | 2009-08-17 | 4,809,100 | 34.68 | 34.90 | 33.93 | 33.99 | 00:00:00 | | 2009-08-18 | 4,174,900 | 33.72 | 34.80 | 33.72 | 34.72 | 00:00:00 | | 2009-08-19 | 4,760,100 | 34.25 | 34.97 | 34.24 | 34.58 | 00:00:00 | | 2009-08-20 | 5,271,800 | 34.74 | 35.15 | 34.24 | 35.07 | 00:00:00 | | 2009-08-21 | 6,069,600 | 35.34 | 36.20 | 35.09 | 36.02 | 00:00:00 | | 2009-08-24 | 5,455,800 | 36.13 | 36.62 | 36.06 | 36.50 | 00:00:00 | | 2009-08-25 | 8,720,200 | 36.53 | 37.71 | 36.46 | 37.57 | 00:00:00 | | 2009-08-26 | 6,884,700 | 37.57 | 37.64 | 37.04 | 37.56 | 00:00:00 | | 2009-08-27 | 4,235,000 | 37.36 | 37.65 | 37.02 | 37.43 | 00:00:00 | | 2009-08-28 | 3,910,600 | 37.65 | 37.80 | 36.79 | 37.20 | 00:00:00 | | 2009-08-31 | 5,695,100 | 36.82 | 36.96 | 36.50 | 36.87 | 00:00:00 | | 2009-09-01 | 7,268,800 | 36.79 | 37.24 | 36.02 | 36.12 | 00:00:00 | | 2009-09-02 | 4,695,700 | 36.09 | 36.55 | 35.88 | 36.23 | 00:00:00 | | 2009-09-03 | 4,383,000 | 36.43 | 36.81 | 36.27 | 36.75 | 00:00:00 | | 2009-09-04 | 3,598,000 | 36.75 | 37.50 | 36.60 | 37.41 | 00:00:00 | | 2009-09-08 | 4,953,000 | 37.76 | 38.13 | 37.60 | 38.03 | 00:00:00 | | 2009-09-09 | 6,087,700 | 38.11 | 39.00 | 38.08 | 38.78 | 00:00:00 | | 2009-09-10 | 5,840,000 | 38.70 | 39.65 | 38.47 | 39.58 | 00:00:00 | | 2009-09-11 | 4,426,000 | 39.63 | 39.98 | 39.25 | 39.38 | 00:00:00 | | 2009-09-14 | 3,566,600 | 38.99 | 39.76 | 38.85 | 39.58 | 00:00:00 | | 2009-09-15 | 4,739,200 | 39.75 | 40.29 | 39.53 | 40.01 | 00:00:00 | | 2009-09-16 | 6,576,000 | 40.39 | 41.44 | 40.14 | 41.17 | 00:00:00 | | 2009-09-17 | 5,229,200 | 41.10 | 41.60 | 40.59 | 41.24 | 00:00:00 | | 2009-09-18 | 5,268,500 | 41.39 | 41.65 | 41.03 | 41.12 | 00:00:00 | | 2009-09-21 | 4,988,800 | 40.65 | 40.80 | 40.04 | 40.22 | 00:00:00 | | 2009-09-22 | 3,948,800 | 40.29 | 40.75 | 40.23 | 40.58 | 00:00:00 | | 2009-09-23 | 5,220,900 | 40.59 | 40.76 | 39.97 | 40.06 | 00:00:00 | | 2009-09-24 | 5,745,900 | 40.20 | 40.59 | 39.22 | 39.38 | 00:00:00 | | 2009-09-25 | 4,962,400 | 39.07 | 39.29 | 38.67 | 38.92 | 00:00:00 | | 2009-09-28 | 3,698,000 | 38.79 | 39.86 | 38.70 | 39.61 | 00:00:00 | | 2009-09-29 | 5,018,000 | 39.82 | 40.33 | 39.64 | 40.12 | 00:00:00 | | 2009-09-30 | 6,502,800 | 40.04 | 40.78 | 39.29 | 40.08 | 00:00:00 | | 2009-10-01 | 6,414,300 | 40.05 | 40.05 | 38.65 | 39.09 | 00:00:00 | | 2009-10-02 | 5,602,900 | 38.75 | 38.91 | 38.21 | 38.31 | 00:00:00 | | 2009-10-05 | 3,989,400 | 38.44 | 38.82 | 38.26 | 38.68 | 00:00:00 | | 2009-10-06 | 6,968,500 | 38.98 | 40.08 | 38.83 | 39.22 | 00:00:00 | | 2009-10-07 | 4,159,000 | 39.07 | 39.36 | 38.58 | 38.75 | 00:00:00 | | 2009-10-08 | 6,240,900 | 39.26 | 39.79 | 38.89 | 39.02 | 00:00:00 | | 2009-10-09 | 4,563,500 | 39.11 | 39.11 | 38.76 | 39.10 | 00:00:00 | | 2009-10-12 | 3,229,300 | 39.37 | 39.71 | 39.16 | 39.45 | 00:00:00 | | 2009-10-13 | 3,845,100 | 39.29 | 39.52 | 38.80 | 39.12 | 00:00:00 | | 2009-10-14 | 3,805,600 | 39.54 | 39.94 | 39.36 | 39.87 | 00:00:00 | | 2009-10-15 | 3,006,200 | 39.73 | 40.00 | 39.46 | 39.83 | 00:00:00 | | 2009-10-16 | 4,939,600 | 39.40 | 39.65 | 38.90 | 39.12 | 00:00:00 | | 2009-10-19 | 5,481,100 | 39.26 | 40.00 | 39.10 | 39.63 | 00:00:00 | | 2009-10-20 | 6,272,300 | 39.76 | 40.06 | 39.39 | 39.59 | 00:00:00 | | 2009-10-21 | 5,051,100 | 39.45 | 40.25 | 39.39 | 39.49 | 00:00:00 | | 2009-10-22 | 4,515,400 | 39.49 | 40.23 | 39.15 | 40.17 | 00:00:00 | | 2009-10-23 | 3,443,100 | 40.30 | 40.50 | 39.49 | 39.68 | 00:00:00 | | 2009-10-26 | 3,422,100 | 39.71 | 40.47 | 39.12 | 39.31 | 00:00:00 | | 2009-10-27 | 4,414,500 | 39.39 | 39.72 | 39.01 | 39.23 | 00:00:00 | | 2009-10-28 | 4,644,900 | 39.04 | 39.33 | 38.38 | 38.45 | 00:00:00 | | 2009-10-29 | 3,831,500 | 38.63 | 39.58 | 38.43 | 39.34 | 00:00:00 | | 2009-10-30 | 9,129,200 | 39.22 | 39.35 | 37.71 | 37.75 | 00:00:00 | | 2009-11-02 | 7,985,100 | 38.03 | 38.50 | 37.45 | 38.15 | 00:00:00 | | 2009-11-03 | 6,885,200 | 38.26 | 39.46 | 38.09 | 38.97 | 00:00:00 | | 2009-11-04 | 6,377,500 | 39.31 | 40.50 | 39.15 | 39.73 | 00:00:00 | | 2009-11-05 | 5,077,600 | 39.95 | 41.24 | 39.95 | 41.12 | 00:00:00 | | 2009-11-06 | 3,455,100 | 41.03 | 41.49 | 40.74 | 41.23 | 00:00:00 | | 2009-11-09 | 4,073,000 | 41.69 | 41.94 | 41.48 | 41.86 | 00:00:00 | | 2009-11-10 | 3,515,800 | 41.58 | 41.84 | 41.21 | 41.42 | 00:00:00 | | 2009-11-11 | 3,123,200 | 41.70 | 41.95 | 41.20 | 41.35 | 00:00:00 | | 2009-11-12 | 4,260,100 | 41.27 | 41.83 | 41.17 | 41.33 | 00:00:00 | | 2009-11-13 | 3,031,100 | 41.39 | 41.95 | 41.23 | 41.77 | 00:00:00 | | 2009-11-16 | 5,240,100 | 41.84 | 42.93 | 41.60 | 42.40 | 00:00:00 | | 2009-11-17 | 3,269,900 | 42.43 | 42.65 | 41.82 | 42.61 | 00:00:00 | | 2009-11-18 | 4,079,900 | 42.65 | 42.83 | 42.21 | 42.77 | 00:00:00 | | 2009-11-19 | 3,797,500 | 42.40 | 42.60 | 41.57 | 41.86 | 00:00:00 | | 2009-11-20 | 4,268,000 | 41.74 | 41.83 | 41.00 | 41.68 | 00:00:00 | | 2009-11-23 | 2,767,200 | 42.23 | 42.81 | 42.09 | 42.30 | 00:00:00 | | 2009-11-24 | 2,969,000 | 42.30 | 42.58 | 41.84 | 42.25 | 00:00:00 | | 2009-11-25 | 2,497,700 | 42.23 | 42.40 | 41.88 | 42.32 | 00:00:00 | | 2009-11-27 | 1,584,300 | 41.33 | 41.79 | 40.79 | 41.50 | 00:00:00 | | 2009-11-30 | 3,859,100 | 41.38 | 41.68 | 41.08 | 41.41 | 00:00:00 | | 2009-12-01 | 3,215,000 | 41.91 | 42.43 | 41.69 | 42.19 | 00:00:00 | | 2009-12-02 | 4,014,800 | 42.03 | 42.43 | 41.59 | 41.98 | 00:00:00 | | 2009-12-03 | 3,058,200 | 41.90 | 42.46 | 41.45 | 41.47 | 00:00:00 | | 2009-12-04 | 3,912,400 | 41.91 | 42.44 | 41.33 | 42.14 | 00:00:00 | | 2009-12-07 | 3,755,300 | 41.99 | 42.54 | 41.94 | 41.99 | 00:00:00 | | 2009-12-08 | 5,232,400 | 41.89 | 41.89 | 40.73 | 40.83 | 00:00:00 | | 2009-12-09 | 5,037,300 | 40.79 | 41.36 | 40.52 | 41.33 | 00:00:00 | | 2009-12-10 | 3,152,200 | 41.67 | 41.97 | 41.51 | 41.71 | 00:00:00 | | 2009-12-11 | 3,817,800 | 41.81 | 42.20 | 41.68 | 42.00 | 00:00:00 | | 2009-12-14 | 2,840,700 | 42.12 | 42.51 | 42.12 | 42.41 | 00:00:00 | | 2009-12-15 | 2,867,300 | 42.35 | 42.35 | 42.00 | 42.21 | 00:00:00 | | 2009-12-16 | 3,976,800 | 42.26 | 42.40 | 41.45 | 41.70 | 00:00:00 | | 2009-12-17 | 4,151,700 | 41.45 | 41.74 | 41.15 | 41.50 | 00:00:00 | | 2009-12-18 | 6,327,900 | 41.62 | 41.87 | 41.10 | 41.78 | 00:00:00 | | 2009-12-21 | 3,862,900 | 41.82 | 42.47 | 41.82 | 42.40 | 00:00:00 | | 2009-12-22 | 2,629,200 | 42.44 | 43.10 | 42.44 | 42.62 | 00:00:00 | | 2009-12-23 | 2,066,700 | 42.80 | 43.05 | 42.50 | 42.91 | 00:00:00 | | 2009-12-24 | 1,650,100 | 43.10 | 43.62 | 43.04 | 43.36 | 00:00:00 | | 2009-12-28 | 1,854,500 | 43.55 | 43.70 | 43.17 | 43.36 | 00:00:00 | | 2009-12-29 | 2,338,800 | 43.42 | 43.71 | 43.21 | 43.37 | 00:00:00 | | 2009-12-30 | 1,992,500 | 43.26 | 43.50 | 43.00 | 43.34 | 00:00:00 | | 2009-12-31 | 1,977,300 | 43.20 | 43.45 | 42.60 | 42.60 | 00:00:00 | | 2010-01-04 | 3,781,000 | 43.15 | 43.40 | 42.73 | 43.35 | 00:00:00 | | 2010-01-05 | 2,707,500 | 43.38 | 43.43 | 43.07 | 43.42 | 00:00:00 | | 2010-01-06 | 4,314,700 | 43.25 | 43.83 | 43.16 | 43.81 | 00:00:00 | | 2010-01-07 | 3,085,700 | 43.60 | 43.84 | 43.29 | 43.81 | 00:00:00 | | 2010-01-08 | 3,477,500 | 43.73 | 44.09 | 43.42 | 44.06 | 00:00:00 | | 2010-01-11 | 3,356,800 | 44.23 | 44.89 | 44.01 | 44.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
