|
 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 | | 2010-12-22 | 2,088,500 | 58.41 | 58.42 | 57.83 | 58.02 | 00:00:00 | | 2010-12-23 | 2,204,100 | 58.01 | 58.09 | 57.26 | 57.47 | 00:00:00 | | 2010-12-27 | 2,002,900 | 57.38 | 57.38 | 57.08 | 57.27 | 00:00:00 | | 2010-12-28 | 2,043,400 | 57.50 | 57.50 | 56.74 | 57.18 | 00:00:00 | | 2010-12-29 | 1,729,200 | 57.25 | 57.62 | 57.16 | 57.35 | 00:00:00 | | 2010-12-30 | 1,292,300 | 57.17 | 57.59 | 57.17 | 57.36 | 00:00:00 | | 2010-12-31 | 1,275,300 | 57.34 | 57.43 | 57.07 | 57.17 | 00:00:00 | | 2011-01-03 | 5,467,400 | 57.61 | 57.65 | 57.20 | 57.24 | 00:00:00 | | 2011-01-04 | 4,479,600 | 57.21 | 57.42 | 56.16 | 56.50 | 00:00:00 | | 2011-01-05 | 4,289,700 | 56.17 | 57.27 | 56.17 | 57.20 | 00:00:00 | | 2011-01-06 | 3,558,300 | 57.09 | 57.33 | 56.76 | 57.06 | 00:00:00 | | 2011-01-07 | 2,610,300 | 57.05 | 57.38 | 56.52 | 56.83 | 00:00:00 | | 2011-01-10 | 3,879,600 | 57.36 | 57.55 | 56.84 | 57.18 | 00:00:00 | | 2011-01-11 | 3,840,500 | 57.33 | 57.97 | 57.17 | 57.95 | 00:00:00 | | 2011-01-12 | 2,323,400 | 58.31 | 58.46 | 58.04 | 58.21 | 00:00:00 | | 2011-01-13 | 1,950,900 | 58.27 | 58.40 | 57.71 | 58.00 | 00:00:00 | | 2011-01-14 | 3,497,200 | 57.87 | 58.38 | 57.47 | 58.16 | 00:00:00 | | 2011-01-18 | 2,797,400 | 58.32 | 58.32 | 57.98 | 58.10 | 00:00:00 | | 2011-01-19 | 3,568,200 | 57.95 | 58.16 | 57.64 | 57.91 | 00:00:00 | | 2011-01-20 | 3,973,500 | 57.67 | 57.80 | 56.91 | 57.48 | 00:00:00 | | 2011-01-21 | 3,347,900 | 57.95 | 58.27 | 57.39 | 57.54 | 00:00:00 | | 2011-01-24 | 2,722,000 | 57.49 | 58.14 | 57.32 | 58.02 | 00:00:00 | | 2011-01-25 | 2,282,100 | 57.86 | 58.18 | 57.57 | 58.18 | 00:00:00 | | 2011-01-26 | 6,707,200 | 58.24 | 59.69 | 58.24 | 59.08 | 00:00:00 | | 2011-01-27 | 4,155,200 | 58.92 | 59.14 | 58.46 | 58.49 | 00:00:00 | | 2011-01-28 | 5,037,900 | 58.63 | 58.85 | 56.84 | 56.96 | 00:00:00 | | 2011-01-31 | 8,893,800 | 57.32 | 58.91 | 57.11 | 58.88 | 00:00:00 | | 2011-02-01 | 7,990,500 | 58.32 | 59.76 | 57.73 | 59.76 | 00:00:00 | | 2011-02-02 | 3,589,000 | 59.94 | 60.28 | 59.59 | 59.85 | 00:00:00 | | 2011-02-03 | 3,346,400 | 59.82 | 60.39 | 59.15 | 60.24 | 00:00:00 | | 2011-02-04 | 3,230,800 | 60.29 | 60.63 | 59.90 | 60.59 | 00:00:00 | | 2011-02-07 | 2,940,500 | 60.92 | 60.97 | 60.48 | 60.85 | 00:00:00 | | 2011-02-08 | 3,716,700 | 61.00 | 61.62 | 60.77 | 61.33 | 00:00:00 | | 2011-02-09 | 2,635,100 | 61.00 | 61.20 | 60.63 | 60.99 | 00:00:00 | | 2011-02-10 | 4,005,000 | 60.72 | 61.71 | 60.49 | 60.89 | 00:00:00 | | 2011-02-11 | 2,742,000 | 60.69 | 61.72 | 60.55 | 61.56 | 00:00:00 | | 2011-02-14 | 2,458,700 | 61.46 | 64.56 | 61.27 | 61.85 | 00:00:00 | | 2011-02-15 | 2,712,700 | 61.47 | 61.72 | 61.04 | 61.55 | 00:00:00 | | 2011-02-16 | 3,456,000 | 61.63 | 61.85 | 61.31 | 61.59 | 00:00:00 | | 2011-02-17 | 2,827,600 | 61.60 | 61.99 | 61.34 | 61.66 | 00:00:00 | | 2011-02-18 | 3,861,100 | 61.79 | 62.24 | 61.46 | 61.78 | 00:00:00 | | 2011-02-22 | 4,168,700 | 60.89 | 61.31 | 60.25 | 60.43 | 00:00:00 | | 2011-02-23 | 4,447,000 | 60.43 | 60.67 | 59.15 | 59.46 | 00:00:00 | | 2011-02-24 | 4,284,400 | 59.22 | 59.65 | 58.72 | 59.23 | 00:00:00 | | 2011-02-25 | 2,416,900 | 59.43 | 60.17 | 59.36 | 59.97 | 00:00:00 | | 2011-02-28 | 4,129,000 | 60.17 | 60.25 | 59.24 | 59.66 | 00:00:00 | | 2011-03-01 | 5,236,600 | 60.04 | 60.22 | 57.94 | 58.16 | 00:00:00 | | 2011-03-02 | 4,440,400 | 58.30 | 59.52 | 58.15 | 58.92 | 00:00:00 | | 2011-03-03 | 2,799,900 | 59.67 | 60.65 | 59.49 | 60.53 | 00:00:00 | | 2011-03-04 | 2,817,000 | 60.35 | 60.51 | 59.18 | 59.74 | 00:00:00 | | 2011-03-07 | 2,675,500 | 60.03 | 60.30 | 58.79 | 59.08 | 00:00:00 | | 2011-03-08 | 3,693,100 | 59.04 | 60.37 | 58.65 | 60.15 | 00:00:00 | | 2011-03-09 | 2,174,000 | 60.02 | 60.42 | 59.55 | 60.08 | 00:00:00 | | 2011-03-10 | 4,105,500 | 59.50 | 59.50 | 58.57 | 58.89 | 00:00:00 | | 2011-03-11 | 2,521,000 | 58.75 | 59.70 | 58.52 | 59.41 | 00:00:00 | | 2011-03-14 | 3,150,100 | 59.04 | 59.47 | 58.27 | 58.92 | 00:00:00 | | 2011-03-15 | 3,792,300 | 56.87 | 58.55 | 56.59 | 58.18 | 00:00:00 | | 2011-03-16 | 7,594,200 | 57.99 | 58.12 | 55.86 | 56.35 | 00:00:00 | | 2011-03-17 | 3,688,100 | 57.21 | 57.92 | 56.81 | 57.23 | 00:00:00 | | 2011-03-18 | 7,755,000 | 57.69 | 58.07 | 56.65 | 57.14 | 00:00:00 | | 2011-03-21 | 2,803,700 | 57.54 | 58.68 | 57.54 | 58.14 | 00:00:00 | | 2011-03-22 | 4,292,700 | 58.03 | 58.12 | 57.08 | 57.42 | 00:00:00 | | 2011-03-23 | 4,094,000 | 57.25 | 57.45 | 56.71 | 57.27 | 00:00:00 | | 2011-03-24 | 4,184,000 | 57.62 | 57.88 | 57.18 | 57.63 | 00:00:00 | | 2011-03-25 | 3,007,800 | 57.84 | 58.00 | 57.55 | 57.82 | 00:00:00 | | 2011-03-28 | 8,086,400 | 58.32 | 58.36 | 57.18 | 57.21 | 00:00:00 | | 2011-03-29 | 7,416,100 | 57.10 | 57.17 | 56.22 | 57.11 | 00:00:00 | | 2011-03-30 | 6,671,000 | 57.51 | 57.96 | 57.22 | 57.41 | 00:00:00 | | 2011-03-31 | 7,202,200 | 58.01 | 58.89 | 57.72 | 58.43 | 00:00:00 | | 2011-04-01 | 4,338,200 | 58.86 | 59.25 | 58.50 | 59.00 | 00:00:00 | | 2011-04-04 | 4,101,200 | 59.10 | 59.43 | 58.72 | 58.80 | 00:00:00 | | 2011-04-05 | 4,007,300 | 58.65 | 59.25 | 58.37 | 58.94 | 00:00:00 | | 2011-04-06 | 3,869,000 | 59.19 | 59.26 | 58.28 | 58.56 | 00:00:00 | | 2011-04-07 | 3,187,200 | 58.40 | 58.76 | 58.01 | 58.28 | 00:00:00 | | 2011-04-08 | 2,493,400 | 58.57 | 58.78 | 57.45 | 57.75 | 00:00:00 | | 2011-04-11 | 2,713,700 | 57.77 | 58.09 | 57.36 | 57.64 | 00:00:00 | | 2011-04-12 | 4,219,200 | 57.18 | 57.31 | 56.73 | 57.16 | 00:00:00 | | 2011-04-13 | 2,725,000 | 57.55 | 57.55 | 56.85 | 57.24 | 00:00:00 | | 2011-04-14 | 3,103,900 | 56.86 | 57.52 | 56.44 | 57.41 | 00:00:00 | | 2011-04-15 | 4,473,000 | 57.77 | 58.18 | 57.51 | 57.55 | 00:00:00 | | 2011-04-18 | 4,069,100 | 56.94 | 56.94 | 55.72 | 56.56 | 00:00:00 | | 2011-04-19 | 4,498,600 | 56.80 | 56.88 | 56.18 | 56.73 | 00:00:00 | | 2011-04-20 | 5,414,500 | 58.17 | 58.36 | 57.41 | 58.29 | 00:00:00 | | 2011-04-21 | 4,657,300 | 58.70 | 59.19 | 58.34 | 59.14 | 00:00:00 | | 2011-04-25 | 3,210,000 | 59.17 | 59.17 | 58.34 | 58.55 | 00:00:00 | | 2011-04-26 | 3,431,300 | 58.91 | 60.15 | 58.91 | 59.58 | 00:00:00 | | 2011-04-27 | 4,206,500 | 60.20 | 60.30 | 58.87 | 60.03 | 00:00:00 | | 2011-04-28 | 2,745,400 | 60.10 | 60.28 | 59.73 | 60.05 | 00:00:00 | | 2011-04-29 | 3,900,000 | 60.21 | 60.84 | 60.18 | 60.77 | 00:00:00 | | 2011-05-02 | 4,959,500 | 61.08 | 61.29 | 60.67 | 60.81 | 00:00:00 | | 2011-05-03 | 12,972,800 | 58.87 | 59.00 | 56.77 | 56.89 | 00:00:00 | | 2011-05-04 | 8,948,100 | 56.89 | 57.42 | 55.70 | 55.84 | 00:00:00 | | 2011-05-05 | 8,059,900 | 55.61 | 56.08 | 54.58 | 55.03 | 00:00:00 | | 2011-05-06 | 6,761,800 | 56.12 | 56.50 | 55.40 | 55.66 | 00:00:00 | | 2011-05-09 | 4,354,900 | 55.83 | 56.49 | 55.11 | 56.18 | 00:00:00 | | 2011-05-10 | 7,708,100 | 56.52 | 56.52 | 55.34 | 55.37 | 00:00:00 | | 2011-05-11 | 6,830,400 | 55.25 | 55.26 | 54.38 | 54.49 | 00:00:00 | | 2011-05-12 | 6,500,000 | 54.11 | 54.55 | 53.50 | 54.24 | 00:00:00 | | 2011-05-13 | 8,302,200 | 54.35 | 54.53 | 53.12 | 53.53 | 00:00:00 | | 2011-05-16 | 5,877,700 | 53.44 | 53.72 | 53.10 | 53.18 | 00:00:00 | | 2011-05-17 | 7,741,000 | 53.02 | 53.31 | 52.58 | 52.82 | 00:00:00 | | 2011-05-18 | 7,597,700 | 52.82 | 54.23 | 52.47 | 54.07 | 00:00:00 | | 2011-05-19 | 6,121,400 | 54.55 | 55.00 | 53.90 | 54.61 | 00:00:00 | | 2011-05-20 | 6,075,400 | 54.61 | 54.66 | 53.68 | 54.09 | 00:00:00 | | 2011-05-23 | 5,286,300 | 53.40 | 54.26 | 53.21 | 53.90 | 00:00:00 | | 2011-05-24 | 5,450,200 | 54.14 | 54.19 | 53.20 | 53.35 | 00:00:00 | | 2011-05-25 | 7,160,300 | 53.13 | 54.32 | 52.58 | 53.89 | 00:00:00 | | 2011-05-26 | 4,260,800 | 53.69 | 54.20 | 53.30 | 54.04 | 00:00:00 | | 2011-05-27 | 3,144,400 | 54.41 | 54.48 | 53.92 | 54.12 | 00:00:00 | | 2011-05-31 | 4,399,400 | 54.56 | 54.75 | 53.90 | 54.55 | 00:00:00 | | 2011-06-01 | 6,560,900 | 54.37 | 54.56 | 52.18 | 52.18 | 00:00:00 | | 2011-06-02 | 8,208,400 | 52.39 | 52.46 | 51.47 | 51.86 | 00:00:00 | | 2011-06-03 | 6,049,000 | 51.13 | 51.58 | 50.84 | 51.22 | 00:00:00 | | 2011-06-06 | 4,479,700 | 51.08 | 51.64 | 51.08 | 51.35 | 00:00:00 | | 2011-06-07 | 4,511,000 | 51.62 | 51.84 | 51.37 | 51.44 | 00:00:00 | | 2011-06-08 | 6,397,900 | 51.30 | 51.79 | 51.00 | 51.43 | 00:00:00 | | 2011-06-09 | 4,597,400 | 51.42 | 52.04 | 51.26 | 51.69 | 00:00:00 | | 2011-06-10 | 5,272,500 | 51.56 | 51.70 | 50.97 | 51.37 | 00:00:00 | | 2011-06-13 | 4,354,900 | 51.47 | 51.85 | 51.00 | 51.21 | 00:00:00 | | 2011-06-14 | 5,924,500 | 51.79 | 52.92 | 51.77 | 52.66 | 00:00:00 | | 2011-06-15 | 6,885,700 | 52.09 | 52.76 | 51.80 | 51.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
