|
 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 | | 2011-06-15 | 6,885,700 | 52.09 | 52.76 | 51.80 | 51.88 | 00:00:00 | | 2011-06-16 | 6,041,400 | 51.96 | 52.59 | 51.73 | 52.50 | 00:00:00 | | 2011-06-17 | 7,173,300 | 52.63 | 53.03 | 51.87 | 52.06 | 00:00:00 | | 2011-06-20 | 4,502,100 | 51.99 | 52.98 | 51.99 | 52.83 | 00:00:00 | | 2011-06-21 | 5,208,000 | 53.16 | 54.01 | 53.16 | 53.92 | 00:00:00 | | 2011-06-22 | 3,488,200 | 53.58 | 53.97 | 53.37 | 53.40 | 00:00:00 | | 2011-06-23 | 5,676,400 | 52.40 | 53.97 | 52.40 | 53.94 | 00:00:00 | | 2011-06-24 | 4,555,200 | 53.95 | 54.25 | 53.44 | 53.57 | 00:00:00 | | 2011-06-27 | 4,163,800 | 53.65 | 54.16 | 53.25 | 53.87 | 00:00:00 | | 2011-06-28 | 5,298,800 | 54.02 | 54.78 | 53.60 | 54.78 | 00:00:00 | | 2011-06-29 | 4,258,300 | 55.06 | 55.23 | 54.65 | 54.93 | 00:00:00 | | 2011-06-30 | 5,682,900 | 55.09 | 56.27 | 55.09 | 56.25 | 00:00:00 | | 2011-07-01 | 4,287,900 | 55.88 | 57.22 | 55.69 | 57.09 | 00:00:00 | | 2011-07-05 | 5,836,100 | 57.61 | 57.62 | 56.98 | 57.16 | 00:00:00 | | 2011-07-06 | 5,124,800 | 57.16 | 57.84 | 56.97 | 57.64 | 00:00:00 | | 2011-07-07 | 3,999,500 | 58.27 | 58.47 | 57.82 | 58.15 | 00:00:00 | | 2011-07-08 | 6,036,100 | 57.46 | 57.67 | 56.89 | 57.19 | 00:00:00 | | 2011-07-11 | 4,417,800 | 56.38 | 56.69 | 56.20 | 56.36 | 00:00:00 | | 2011-07-12 | 4,817,700 | 56.28 | 56.44 | 55.93 | 56.18 | 00:00:00 | | 2011-07-13 | 4,348,600 | 56.48 | 56.80 | 55.86 | 56.06 | 00:00:00 | | 2011-07-14 | 5,279,000 | 56.16 | 56.31 | 55.25 | 55.60 | 00:00:00 | | 2011-07-15 | 5,222,200 | 55.84 | 55.84 | 54.68 | 55.37 | 00:00:00 | | 2011-07-18 | 3,656,600 | 55.36 | 55.36 | 54.58 | 54.86 | 00:00:00 | | 2011-07-19 | 4,115,700 | 54.98 | 55.61 | 54.97 | 55.47 | 00:00:00 | | 2011-07-20 | 3,334,500 | 55.94 | 55.96 | 55.26 | 55.74 | 00:00:00 | | 2011-07-21 | 4,351,900 | 56.04 | 56.54 | 55.68 | 55.97 | 00:00:00 | | 2011-07-22 | 6,049,200 | 55.89 | 56.01 | 54.96 | 55.10 | 00:00:00 | | 2011-07-25 | 3,748,500 | 54.61 | 55.65 | 54.38 | 55.28 | 00:00:00 | | 2011-07-26 | 5,669,100 | 55.08 | 55.09 | 53.95 | 54.05 | 00:00:00 | | 2011-07-27 | 14,612,400 | 51.54 | 52.15 | 50.03 | 50.43 | 00:00:00 | | 2011-07-28 | 12,235,400 | 50.15 | 50.40 | 49.33 | 49.62 | 00:00:00 | | 2011-07-29 | 9,949,800 | 48.83 | 50.05 | 48.60 | 49.09 | 00:00:00 | | 2011-08-01 | 8,903,000 | 49.75 | 50.03 | 47.90 | 49.06 | 00:00:00 | | 2011-08-02 | 10,307,600 | 48.48 | 48.87 | 47.00 | 47.06 | 00:00:00 | | 2011-08-03 | 8,784,500 | 47.24 | 48.60 | 46.72 | 48.46 | 00:00:00 | | 2011-08-04 | 9,102,900 | 47.74 | 47.92 | 46.01 | 46.01 | 00:00:00 | | 2011-08-05 | 17,726,700 | 46.91 | 47.18 | 44.52 | 45.39 | 00:00:00 | | 2011-08-08 | 14,995,500 | 44.46 | 44.77 | 42.45 | 42.53 | 00:00:00 | | 2011-08-09 | 14,565,900 | 43.48 | 44.81 | 41.37 | 44.73 | 00:00:00 | | 2011-08-10 | 16,320,400 | 43.88 | 43.95 | 41.76 | 41.89 | 00:00:00 | | 2011-08-11 | 13,596,100 | 42.36 | 46.28 | 42.21 | 45.68 | 00:00:00 | | 2011-08-12 | 8,176,700 | 46.17 | 46.78 | 45.61 | 46.30 | 00:00:00 | | 2011-08-15 | 5,481,700 | 46.62 | 47.47 | 46.41 | 46.91 | 00:00:00 | | 2011-08-16 | 6,102,500 | 46.34 | 46.81 | 45.63 | 46.07 | 00:00:00 | | 2011-08-17 | 4,131,200 | 46.42 | 46.68 | 45.42 | 45.89 | 00:00:00 | | 2011-08-18 | 8,866,300 | 44.43 | 44.54 | 42.56 | 42.95 | 00:00:00 | | 2011-08-19 | 6,726,600 | 42.31 | 43.84 | 42.21 | 42.46 | 00:00:00 | | 2011-08-22 | 5,520,200 | 43.58 | 43.68 | 42.51 | 42.60 | 00:00:00 | | 2011-08-23 | 6,134,800 | 42.98 | 44.39 | 42.50 | 44.39 | 00:00:00 | | 2011-08-24 | 5,870,200 | 44.20 | 45.87 | 44.02 | 45.79 | 00:00:00 | | 2011-08-25 | 5,519,600 | 46.03 | 46.42 | 44.31 | 44.46 | 00:00:00 | | 2011-08-26 | 7,459,100 | 44.08 | 45.81 | 43.37 | 45.41 | 00:00:00 | | 2011-08-29 | 4,997,500 | 46.19 | 46.89 | 46.01 | 46.88 | 00:00:00 | | 2011-08-30 | 8,071,200 | 46.13 | 46.84 | 45.53 | 46.46 | 00:00:00 | | 2011-08-31 | 7,477,700 | 46.96 | 47.58 | 46.13 | 46.55 | 00:00:00 | | 2011-09-01 | 6,942,200 | 46.49 | 46.74 | 45.50 | 45.60 | 00:00:00 | | 2011-09-02 | 6,370,700 | 44.72 | 44.94 | 43.70 | 44.03 | 00:00:00 | | 2011-09-06 | 6,230,800 | 42.56 | 43.58 | 42.25 | 43.45 | 00:00:00 | | 2011-09-07 | 4,713,700 | 44.21 | 44.79 | 43.93 | 44.74 | 00:00:00 | | 2011-09-08 | 6,815,300 | 44.42 | 45.13 | 44.10 | 44.38 | 00:00:00 | | 2011-09-09 | 11,885,500 | 43.88 | 44.42 | 42.96 | 43.40 | 00:00:00 | | 2011-09-12 | 8,743,300 | 43.20 | 44.09 | 42.59 | 43.80 | 00:00:00 | | 2011-09-13 | 5,900,300 | 43.99 | 44.90 | 43.78 | 44.65 | 00:00:00 | | 2011-09-14 | 8,003,800 | 44.90 | 45.69 | 43.70 | 45.00 | 00:00:00 | | 2011-09-15 | 6,016,300 | 45.50 | 45.91 | 45.06 | 45.91 | 00:00:00 | | 2011-09-16 | 6,721,400 | 46.06 | 46.52 | 45.39 | 45.74 | 00:00:00 | | 2011-09-19 | 4,341,300 | 44.87 | 45.70 | 44.23 | 45.44 | 00:00:00 | | 2011-09-20 | 5,575,300 | 45.87 | 46.27 | 45.22 | 45.55 | 00:00:00 | | 2011-09-21 | 6,149,100 | 45.22 | 45.76 | 43.74 | 43.75 | 00:00:00 | | 2011-09-22 | 10,244,700 | 42.35 | 42.35 | 41.36 | 41.98 | 00:00:00 | | 2011-09-23 | 7,226,000 | 41.97 | 43.01 | 41.63 | 42.33 | 00:00:00 | | 2011-09-26 | 6,726,100 | 42.89 | 43.77 | 42.01 | 43.70 | 00:00:00 | | 2011-09-27 | 7,083,700 | 44.91 | 45.06 | 43.75 | 44.07 | 00:00:00 | | 2011-09-28 | 6,061,600 | 44.00 | 44.78 | 43.12 | 43.23 | 00:00:00 | | 2011-09-29 | 5,710,200 | 44.16 | 44.76 | 42.76 | 43.79 | 00:00:00 | | 2011-09-30 | 7,666,200 | 43.19 | 43.26 | 41.31 | 41.31 | 00:00:00 | | 2011-10-03 | 8,081,700 | 41.04 | 42.20 | 40.65 | 40.69 | 00:00:00 | | 2011-10-04 | 8,465,700 | 40.18 | 42.23 | 39.50 | 42.13 | 00:00:00 | | 2011-10-05 | 5,178,500 | 42.29 | 43.41 | 41.80 | 43.27 | 00:00:00 | | 2011-10-06 | 4,413,500 | 43.15 | 44.52 | 42.71 | 44.50 | 00:00:00 | | 2011-10-07 | 5,918,800 | 44.92 | 44.92 | 43.66 | 44.01 | 00:00:00 | | 2011-10-10 | 4,047,900 | 44.45 | 45.41 | 44.23 | 45.39 | 00:00:00 | | 2011-10-11 | 3,649,800 | 44.93 | 45.82 | 44.89 | 45.66 | 00:00:00 | | 2011-10-12 | 5,779,500 | 45.98 | 47.04 | 45.85 | 46.53 | 00:00:00 | | 2011-10-13 | 3,852,900 | 46.24 | 46.54 | 45.85 | 46.38 | 00:00:00 | | 2011-10-14 | 3,319,800 | 47.05 | 47.62 | 46.70 | 47.51 | 00:00:00 | | 2011-10-17 | 4,472,800 | 47.30 | 47.60 | 45.81 | 45.92 | 00:00:00 | | 2011-10-18 | 5,796,300 | 45.84 | 48.25 | 45.70 | 47.79 | 00:00:00 | | 2011-10-19 | 4,988,700 | 47.61 | 47.84 | 46.43 | 46.64 | 00:00:00 | | 2011-10-20 | 5,590,800 | 46.53 | 46.93 | 45.66 | 46.48 | 00:00:00 | | 2011-10-21 | 5,460,400 | 46.98 | 47.45 | 46.76 | 47.42 | 00:00:00 | | 2011-10-24 | 6,269,400 | 47.25 | 47.79 | 46.87 | 47.66 | 00:00:00 | | 2011-10-25 | 5,190,100 | 47.25 | 47.31 | 46.23 | 46.52 | 00:00:00 | | 2011-10-26 | 7,748,200 | 47.29 | 47.40 | 45.92 | 47.15 | 00:00:00 | | 2011-10-27 | 6,730,200 | 48.89 | 50.70 | 48.38 | 50.14 | 00:00:00 | | 2011-10-28 | 6,108,900 | 49.98 | 50.64 | 49.15 | 49.61 | 00:00:00 | | 2011-10-31 | 7,295,600 | 48.78 | 49.35 | 48.12 | 48.12 | 00:00:00 | | 2011-11-01 | 9,586,200 | 46.65 | 50.61 | 45.17 | 48.31 | 00:00:00 | | 2011-11-02 | 7,596,100 | 49.42 | 50.07 | 49.27 | 49.79 | 00:00:00 | | 2011-11-03 | 7,974,700 | 50.49 | 51.96 | 49.78 | 51.82 | 00:00:00 | | 2011-11-04 | 4,783,100 | 51.42 | 51.76 | 50.49 | 51.26 | 00:00:00 | | 2011-11-07 | 4,437,100 | 51.11 | 51.44 | 50.02 | 50.89 | 00:00:00 | | 2011-11-08 | 6,169,400 | 51.54 | 52.48 | 51.16 | 52.13 | 00:00:00 | | 2011-11-09 | 6,486,500 | 50.86 | 50.86 | 49.73 | 50.11 | 00:00:00 | | 2011-11-10 | 3,849,100 | 50.92 | 51.06 | 50.31 | 50.56 | 00:00:00 | | 2011-11-11 | 3,187,100 | 51.08 | 51.95 | 51.08 | 51.36 | 00:00:00 | | 2011-11-14 | 2,958,400 | 51.31 | 51.63 | 50.62 | 50.96 | 00:00:00 | | 2011-11-15 | 3,715,300 | 50.77 | 51.75 | 50.33 | 51.39 | 00:00:00 | | 2011-11-16 | 4,231,700 | 50.79 | 51.49 | 50.32 | 50.43 | 00:00:00 | | 2011-11-17 | 5,094,200 | 50.27 | 50.59 | 49.13 | 49.56 | 00:00:00 | | 2011-11-18 | 3,322,300 | 49.86 | 50.28 | 49.43 | 49.71 | 00:00:00 | | 2011-11-21 | 4,225,800 | 48.65 | 49.15 | 47.96 | 48.90 | 00:00:00 | | 2011-11-22 | 4,246,700 | 48.39 | 48.96 | 48.04 | 48.31 | 00:00:00 | | 2011-11-23 | 4,201,400 | 47.91 | 48.25 | 47.06 | 47.06 | 00:00:00 | | 2011-11-25 | 1,581,300 | 47.00 | 47.90 | 46.96 | 47.11 | 00:00:00 | | 2011-11-28 | 4,860,600 | 48.54 | 49.53 | 48.49 | 49.14 | 00:00:00 | | 2011-11-29 | 3,280,200 | 49.36 | 49.95 | 49.03 | 49.10 | 00:00:00 | | 2011-11-30 | 5,446,100 | 50.91 | 52.29 | 50.81 | 52.25 | 00:00:00 | | 2011-12-01 | 3,554,500 | 51.99 | 52.31 | 51.41 | 51.84 | 00:00:00 | | 2011-12-02 | 3,931,000 | 52.24 | 52.64 | 51.25 | 51.36 | 00:00:00 | | 2011-12-05 | 3,381,700 | 52.18 | 52.59 | 51.71 | 52.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
