|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,356,800 | 44.23 | 44.89 | 44.01 | 44.73 | 00:00:00 | | 2010-01-12 | 4,337,000 | 44.45 | 44.76 | 44.17 | 44.49 | 00:00:00 | | 2010-01-13 | 3,564,000 | 44.64 | 44.69 | 44.36 | 44.52 | 00:00:00 | | 2010-01-14 | 5,364,100 | 44.52 | 45.00 | 44.21 | 44.94 | 00:00:00 | | 2010-01-15 | 4,524,600 | 44.80 | 45.55 | 44.14 | 44.32 | 00:00:00 | | 2010-01-19 | 3,531,200 | 44.27 | 44.74 | 44.10 | 44.73 | 00:00:00 | | 2010-01-20 | 3,225,500 | 44.38 | 44.44 | 43.72 | 44.24 | 00:00:00 | | 2010-01-21 | 4,886,300 | 44.13 | 44.29 | 43.03 | 43.11 | 00:00:00 | | 2010-01-22 | 4,855,300 | 43.05 | 43.42 | 42.06 | 42.08 | 00:00:00 | | 2010-01-25 | 3,132,300 | 42.71 | 42.87 | 42.34 | 42.51 | 00:00:00 | | 2010-01-26 | 3,828,700 | 42.35 | 42.77 | 42.06 | 42.17 | 00:00:00 | | 2010-01-27 | 5,676,500 | 42.15 | 42.27 | 41.45 | 42.06 | 00:00:00 | | 2010-01-28 | 3,799,700 | 42.21 | 42.30 | 41.22 | 41.67 | 00:00:00 | | 2010-01-29 | 4,657,700 | 41.83 | 42.46 | 41.45 | 41.54 | 00:00:00 | | 2010-02-01 | 4,718,300 | 41.81 | 42.56 | 41.79 | 42.48 | 00:00:00 | | 2010-02-02 | 15,023,200 | 45.28 | 47.12 | 42.68 | 46.77 | 00:00:00 | | 2010-02-03 | 6,380,900 | 46.25 | 47.01 | 46.17 | 46.56 | 00:00:00 | | 2010-02-04 | 7,859,700 | 46.16 | 46.28 | 45.00 | 45.27 | 00:00:00 | | 2010-02-05 | 7,978,100 | 45.10 | 45.65 | 44.36 | 45.15 | 00:00:00 | | 2010-02-08 | 3,976,600 | 45.07 | 45.25 | 44.43 | 44.47 | 00:00:00 | | 2010-02-09 | 7,029,900 | 44.90 | 46.04 | 44.62 | 45.81 | 00:00:00 | | 2010-02-10 | 5,371,600 | 45.84 | 46.00 | 45.06 | 45.47 | 00:00:00 | | 2010-02-11 | 5,839,700 | 45.44 | 46.62 | 45.20 | 46.53 | 00:00:00 | | 2010-02-12 | 5,373,600 | 46.06 | 46.35 | 45.59 | 46.21 | 00:00:00 | | 2010-02-16 | 4,616,500 | 46.59 | 46.98 | 46.39 | 46.95 | 00:00:00 | | 2010-02-17 | 4,443,400 | 46.99 | 47.21 | 46.66 | 47.17 | 00:00:00 | | 2010-02-18 | 4,173,200 | 47.06 | 47.78 | 47.02 | 47.73 | 00:00:00 | | 2010-02-19 | 5,662,300 | 47.51 | 48.14 | 47.39 | 48.08 | 00:00:00 | | 2010-02-22 | 4,409,600 | 48.19 | 48.39 | 47.71 | 48.21 | 00:00:00 | | 2010-02-23 | 5,196,900 | 48.06 | 48.20 | 47.00 | 47.12 | 00:00:00 | | 2010-02-24 | 5,654,500 | 47.16 | 48.21 | 46.95 | 48.16 | 00:00:00 | | 2010-02-25 | 5,332,700 | 47.49 | 47.80 | 46.69 | 47.70 | 00:00:00 | | 2010-02-26 | 5,693,700 | 47.77 | 48.03 | 47.05 | 47.34 | 00:00:00 | | 2010-03-01 | 4,928,500 | 47.58 | 47.58 | 47.19 | 47.37 | 00:00:00 | | 2010-03-02 | 3,286,600 | 47.59 | 47.90 | 47.45 | 47.63 | 00:00:00 | | 2010-03-03 | 3,589,100 | 47.83 | 48.32 | 47.78 | 47.91 | 00:00:00 | | 2010-03-04 | 3,283,800 | 47.96 | 48.29 | 47.67 | 47.95 | 00:00:00 | | 2010-03-05 | 3,748,300 | 48.28 | 48.89 | 48.14 | 48.49 | 00:00:00 | | 2010-03-08 | 4,086,200 | 48.56 | 48.59 | 47.95 | 47.98 | 00:00:00 | | 2010-03-09 | 2,992,100 | 47.88 | 48.19 | 47.66 | 47.99 | 00:00:00 | | 2010-03-10 | 3,558,800 | 48.12 | 48.28 | 47.65 | 47.99 | 00:00:00 | | 2010-03-11 | 3,500,800 | 47.80 | 47.95 | 47.40 | 47.95 | 00:00:00 | | 2010-03-12 | 2,360,500 | 48.15 | 48.18 | 47.62 | 48.09 | 00:00:00 | | 2010-03-15 | 3,114,300 | 47.95 | 48.35 | 47.88 | 48.35 | 00:00:00 | | 2010-03-16 | 2,714,200 | 48.44 | 48.77 | 48.17 | 48.69 | 00:00:00 | | 2010-03-17 | 2,631,800 | 48.75 | 49.15 | 48.70 | 48.89 | 00:00:00 | | 2010-03-18 | 2,042,800 | 48.98 | 49.05 | 48.55 | 48.98 | 00:00:00 | | 2010-03-19 | 3,959,400 | 49.06 | 49.28 | 48.38 | 48.62 | 00:00:00 | | 2010-03-22 | 2,495,100 | 48.27 | 48.92 | 48.20 | 48.82 | 00:00:00 | | 2010-03-23 | 3,046,200 | 48.95 | 49.71 | 48.83 | 49.54 | 00:00:00 | | 2010-03-24 | 3,359,300 | 49.56 | 49.79 | 48.91 | 49.13 | 00:00:00 | | 2010-03-25 | 4,452,200 | 49.55 | 50.00 | 49.27 | 49.49 | 00:00:00 | | 2010-03-26 | 4,721,800 | 49.56 | 50.20 | 49.56 | 49.80 | 00:00:00 | | 2010-03-29 | 2,436,800 | 49.93 | 50.03 | 49.64 | 49.83 | 00:00:00 | | 2010-03-30 | 4,249,100 | 49.96 | 51.10 | 49.89 | 50.81 | 00:00:00 | | 2010-03-31 | 4,253,500 | 50.59 | 50.87 | 50.23 | 50.34 | 00:00:00 | | 2010-04-01 | 2,095,700 | 50.52 | 51.05 | 50.43 | 50.83 | 00:00:00 | | 2010-04-05 | 2,666,100 | 51.00 | 51.36 | 50.71 | 51.33 | 00:00:00 | | 2010-04-06 | 2,803,600 | 51.31 | 51.31 | 50.82 | 50.98 | 00:00:00 | | 2010-04-07 | 4,696,000 | 50.82 | 50.96 | 50.04 | 50.45 | 00:00:00 | | 2010-04-08 | 3,161,900 | 50.50 | 51.01 | 50.13 | 50.94 | 00:00:00 | | 2010-04-09 | 2,535,700 | 50.99 | 51.22 | 50.52 | 50.80 | 00:00:00 | | 2010-04-12 | 1,954,100 | 50.77 | 51.13 | 50.61 | 50.79 | 00:00:00 | | 2010-04-13 | 2,904,100 | 50.68 | 51.27 | 50.63 | 51.15 | 00:00:00 | | 2010-04-14 | 3,393,800 | 51.12 | 52.00 | 50.89 | 51.90 | 00:00:00 | | 2010-04-15 | 6,137,200 | 51.88 | 53.05 | 51.70 | 52.95 | 00:00:00 | | 2010-04-16 | 5,591,200 | 52.77 | 52.88 | 51.49 | 51.80 | 00:00:00 | | 2010-04-19 | 2,862,200 | 51.52 | 51.90 | 50.94 | 51.65 | 00:00:00 | | 2010-04-20 | 3,134,100 | 52.08 | 52.31 | 51.68 | 52.10 | 00:00:00 | | 2010-04-21 | 3,059,400 | 52.04 | 52.28 | 51.46 | 51.91 | 00:00:00 | | 2010-04-22 | 4,232,700 | 51.40 | 52.62 | 50.51 | 52.59 | 00:00:00 | | 2010-04-23 | 4,440,400 | 52.60 | 52.79 | 51.72 | 52.74 | 00:00:00 | | 2010-04-26 | 3,688,600 | 52.85 | 53.07 | 52.49 | 52.61 | 00:00:00 | | 2010-04-27 | 5,792,600 | 52.34 | 52.71 | 50.77 | 50.90 | 00:00:00 | | 2010-04-28 | 6,426,900 | 51.28 | 52.68 | 50.94 | 52.47 | 00:00:00 | | 2010-04-29 | 4,594,000 | 52.94 | 53.35 | 52.70 | 53.21 | 00:00:00 | | 2010-04-30 | 3,579,700 | 53.17 | 53.50 | 52.16 | 52.23 | 00:00:00 | | 2010-05-03 | 3,680,400 | 52.53 | 53.73 | 52.53 | 53.62 | 00:00:00 | | 2010-05-04 | 13,058,000 | 50.66 | 51.70 | 49.34 | 50.18 | 00:00:00 | | 2010-05-05 | 6,735,200 | 49.71 | 50.21 | 48.60 | 49.02 | 00:00:00 | | 2010-05-06 | 9,712,200 | 48.78 | 49.76 | 46.00 | 48.44 | 00:00:00 | | 2010-05-07 | 13,256,100 | 48.47 | 49.08 | 46.58 | 48.47 | 00:00:00 | | 2010-05-10 | 5,940,800 | 49.96 | 51.69 | 49.37 | 50.85 | 00:00:00 | | 2010-05-11 | 7,403,900 | 50.30 | 50.74 | 49.50 | 49.90 | 00:00:00 | | 2010-05-12 | 5,520,900 | 49.73 | 50.38 | 49.29 | 50.27 | 00:00:00 | | 2010-05-13 | 5,104,000 | 50.06 | 50.89 | 50.01 | 50.33 | 00:00:00 | | 2010-05-14 | 6,810,000 | 49.77 | 50.03 | 48.46 | 49.06 | 00:00:00 | | 2010-05-17 | 10,369,500 | 49.11 | 49.22 | 47.00 | 47.89 | 00:00:00 | | 2010-05-18 | 6,813,200 | 48.10 | 49.03 | 47.78 | 47.97 | 00:00:00 | | 2010-05-19 | 7,928,200 | 47.62 | 47.82 | 46.02 | 46.83 | 00:00:00 | | 2010-05-20 | 12,107,300 | 45.78 | 46.77 | 45.34 | 46.01 | 00:00:00 | | 2010-05-21 | 10,472,200 | 45.24 | 46.46 | 44.50 | 45.93 | 00:00:00 | | 2010-05-24 | 5,911,200 | 45.59 | 46.09 | 45.31 | 45.38 | 00:00:00 | | 2010-05-25 | 7,434,200 | 43.76 | 45.70 | 43.41 | 45.60 | 00:00:00 | | 2010-05-26 | 5,748,700 | 46.10 | 46.57 | 45.30 | 45.54 | 00:00:00 | | 2010-05-27 | 4,213,500 | 46.42 | 47.37 | 46.15 | 47.36 | 00:00:00 | | 2010-05-28 | 4,097,800 | 47.29 | 47.50 | 46.00 | 46.44 | 00:00:00 | | 2010-06-01 | 4,573,100 | 45.94 | 46.97 | 45.55 | 45.60 | 00:00:00 | | 2010-06-02 | 3,304,700 | 45.79 | 46.91 | 45.58 | 46.89 | 00:00:00 | | 2010-06-03 | 2,939,900 | 47.06 | 47.72 | 46.75 | 47.28 | 00:00:00 | | 2010-06-04 | 5,225,100 | 46.08 | 46.53 | 44.71 | 44.97 | 00:00:00 | | 2010-06-07 | 5,964,600 | 45.06 | 45.15 | 43.68 | 43.70 | 00:00:00 | | 2010-06-08 | 5,256,400 | 43.79 | 44.49 | 43.10 | 44.24 | 00:00:00 | | 2010-06-09 | 4,468,800 | 44.46 | 45.11 | 43.80 | 43.99 | 00:00:00 | | 2010-06-10 | 3,945,600 | 45.08 | 45.90 | 44.92 | 45.88 | 00:00:00 | | 2010-06-11 | 3,064,800 | 45.45 | 45.85 | 45.09 | 45.77 | 00:00:00 | | 2010-06-14 | 3,454,400 | 45.90 | 46.23 | 45.37 | 45.45 | 00:00:00 | | 2010-06-15 | 4,702,200 | 45.65 | 47.47 | 45.61 | 47.45 | 00:00:00 | | 2010-06-16 | 2,526,200 | 47.18 | 47.52 | 46.98 | 47.30 | 00:00:00 | | 2010-06-17 | 2,873,100 | 47.44 | 47.67 | 46.50 | 47.23 | 00:00:00 | | 2010-06-18 | 3,746,300 | 47.29 | 47.57 | 47.02 | 47.47 | 00:00:00 | | 2010-06-21 | 3,708,500 | 48.07 | 48.71 | 47.32 | 47.64 | 00:00:00 | | 2010-06-22 | 3,765,400 | 47.57 | 48.07 | 46.31 | 46.39 | 00:00:00 | | 2010-06-23 | 3,488,000 | 46.36 | 46.43 | 45.37 | 46.00 | 00:00:00 | | 2010-06-24 | 5,284,000 | 45.90 | 45.91 | 44.34 | 44.59 | 00:00:00 | | 2010-06-25 | 5,245,600 | 44.65 | 45.10 | 44.11 | 44.89 | 00:00:00 | | 2010-06-28 | 4,833,500 | 45.17 | 45.26 | 44.48 | 44.85 | 00:00:00 | | 2010-06-29 | 9,282,100 | 43.90 | 44.14 | 42.69 | 43.29 | 00:00:00 | | 2010-06-30 | 7,439,400 | 43.14 | 44.20 | 42.94 | 43.69 | 00:00:00 | | 2010-07-01 | 8,165,400 | 43.50 | 43.82 | 42.73 | 43.70 | 00:00:00 | | 2010-07-02 | 4,427,500 | 43.71 | 44.16 | 43.03 | 43.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
