|
 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 | | 2011-12-05 | 3,381,700 | 52.18 | 52.59 | 51.71 | 52.13 | 00:00:00 | | 2011-12-06 | 3,117,200 | 52.30 | 52.41 | 51.50 | 51.97 | 00:00:00 | | 2011-12-07 | 3,930,900 | 51.84 | 52.31 | 51.07 | 51.98 | 00:00:00 | | 2011-12-08 | 4,472,500 | 51.59 | 51.74 | 50.06 | 50.52 | 00:00:00 | | 2011-12-09 | 3,582,600 | 51.00 | 51.78 | 50.57 | 51.54 | 00:00:00 | | 2011-12-12 | 3,381,200 | 51.07 | 51.23 | 49.80 | 50.38 | 00:00:00 | | 2011-12-13 | 3,917,600 | 50.60 | 51.11 | 49.50 | 49.82 | 00:00:00 | | 2011-12-14 | 4,373,100 | 49.51 | 49.74 | 48.75 | 48.96 | 00:00:00 | | 2011-12-15 | 3,926,500 | 49.71 | 49.86 | 48.75 | 48.87 | 00:00:00 | | 2011-12-16 | 6,721,000 | 49.39 | 50.04 | 48.87 | 49.13 | 00:00:00 | | 2011-12-19 | 4,734,900 | 49.15 | 49.24 | 47.74 | 47.92 | 00:00:00 | | 2011-12-20 | 3,792,100 | 48.86 | 49.93 | 48.81 | 49.67 | 00:00:00 | | 2011-12-21 | 10,524,800 | 48.16 | 48.24 | 46.28 | 46.97 | 00:00:00 | | 2011-12-22 | 11,318,500 | 46.81 | 46.99 | 45.00 | 45.18 | 00:00:00 | | 2011-12-23 | 5,115,500 | 45.41 | 46.37 | 45.41 | 46.29 | 00:00:00 | | 2011-12-27 | 2,956,900 | 46.36 | 46.60 | 45.86 | 46.37 | 00:00:00 | | 2011-12-28 | 3,075,200 | 46.49 | 46.55 | 45.46 | 45.64 | 00:00:00 | | 2011-12-29 | 3,589,600 | 45.83 | 46.66 | 45.72 | 46.63 | 00:00:00 | | 2011-12-30 | 2,831,000 | 46.53 | 47.10 | 46.41 | 46.59 | 00:00:00 | | 2012-01-03 | 5,262,200 | 48.24 | 48.69 | 47.59 | 47.72 | 00:00:00 | | 2012-01-04 | 3,517,800 | 47.70 | 48.11 | 47.43 | 48.03 | 00:00:00 | | 2012-01-05 | 6,009,900 | 47.58 | 47.98 | 47.00 | 47.72 | 00:00:00 | | 2012-01-06 | 4,894,700 | 47.94 | 48.21 | 47.01 | 47.15 | 00:00:00 | | 2012-01-09 | 4,248,000 | 47.38 | 48.33 | 47.33 | 47.89 | 00:00:00 | | 2012-01-10 | 4,700,900 | 48.56 | 48.87 | 48.19 | 48.70 | 00:00:00 | | 2012-01-11 | 6,785,400 | 48.22 | 48.40 | 47.73 | 47.83 | 00:00:00 | | 2012-01-12 | 5,582,300 | 48.13 | 49.53 | 47.71 | 49.25 | 00:00:00 | | 2012-01-13 | 5,381,300 | 48.80 | 49.19 | 48.29 | 48.54 | 00:00:00 | | 2012-01-17 | 4,548,500 | 49.24 | 49.95 | 48.99 | 49.05 | 00:00:00 | | 2012-01-18 | 4,427,400 | 49.25 | 49.81 | 48.81 | 49.81 | 00:00:00 | | 2012-01-19 | 4,647,500 | 50.00 | 50.00 | 49.40 | 49.80 | 00:00:00 | | 2012-01-20 | 5,589,500 | 49.73 | 49.73 | 48.96 | 49.33 | 00:00:00 | | 2012-01-23 | 4,689,400 | 49.41 | 50.09 | 49.25 | 49.74 | 00:00:00 | | 2012-01-24 | 4,339,800 | 49.42 | 50.67 | 49.27 | 50.64 | 00:00:00 | | 2012-01-25 | 6,705,200 | 50.64 | 52.42 | 50.18 | 52.10 | 00:00:00 | | 2012-01-26 | 5,250,700 | 52.23 | 52.76 | 51.77 | 52.07 | 00:00:00 | | 2012-01-27 | 3,837,800 | 51.85 | 52.24 | 51.59 | 51.67 | 00:00:00 | | 2012-01-30 | 3,389,300 | 51.43 | 51.72 | 51.00 | 51.72 | 00:00:00 | | 2012-01-31 | 4,646,000 | 52.07 | 52.27 | 50.89 | 51.38 | 00:00:00 | | 2012-02-01 | 4,538,000 | 52.08 | 52.49 | 51.54 | 51.88 | 00:00:00 | | 2012-02-02 | 5,321,300 | 52.11 | 52.20 | 51.44 | 51.45 | 00:00:00 | | 2012-02-03 | 5,814,700 | 52.18 | 52.92 | 52.00 | 52.46 | 00:00:00 | | 2012-02-06 | 5,229,400 | 52.27 | 53.78 | 52.26 | 53.37 | 00:00:00 | | 2012-02-07 | 9,621,100 | 51.79 | 52.50 | 51.25 | 51.92 | 00:00:00 | | 2012-02-08 | 3,428,200 | 51.82 | 52.20 | 51.60 | 52.06 | 00:00:00 | | 2012-02-09 | 4,122,800 | 52.34 | 52.96 | 51.83 | 52.74 | 00:00:00 | | 2012-02-10 | 2,992,200 | 52.14 | 52.28 | 51.82 | 52.20 | 00:00:00 | | 2012-02-13 | 3,080,600 | 52.50 | 52.80 | 51.90 | 52.80 | 00:00:00 | | 2012-02-14 | 6,382,600 | 52.89 | 52.89 | 50.11 | 51.62 | 00:00:00 | | 2012-02-15 | 4,311,800 | 51.68 | 51.68 | 50.71 | 50.97 | 00:00:00 | | 2012-02-16 | 3,554,900 | 50.88 | 51.54 | 50.82 | 51.38 | 00:00:00 | | 2012-02-17 | 3,532,900 | 51.68 | 51.77 | 51.30 | 51.50 | 00:00:00 | | 2012-02-21 | 4,426,700 | 51.85 | 52.25 | 51.75 | 51.88 | 00:00:00 | | 2012-02-22 | 3,568,100 | 51.84 | 52.12 | 51.50 | 51.96 | 00:00:00 | | 2012-02-23 | 4,639,300 | 51.84 | 51.84 | 50.95 | 51.07 | 00:00:00 | | 2012-02-24 | 4,065,600 | 51.10 | 51.14 | 50.65 | 50.88 | 00:00:00 | | 2012-02-27 | 3,263,800 | 50.67 | 51.29 | 50.44 | 51.05 | 00:00:00 | | 2012-02-28 | 4,589,300 | 51.01 | 51.01 | 50.26 | 50.65 | 00:00:00 | | 2012-02-29 | 4,851,200 | 50.82 | 50.85 | 50.16 | 50.31 | 00:00:00 | | 2012-03-01 | 3,731,400 | 50.31 | 50.56 | 50.00 | 50.18 | 00:00:00 | | 2012-03-02 | 3,258,300 | 50.21 | 50.45 | 49.94 | 50.23 | 00:00:00 | | 2012-03-05 | 3,241,200 | 50.01 | 50.17 | 49.37 | 49.56 | 00:00:00 | | 2012-03-06 | 5,191,400 | 49.15 | 49.23 | 48.63 | 48.80 | 00:00:00 | | 2012-03-07 | 4,463,900 | 48.96 | 49.29 | 48.85 | 49.09 | 00:00:00 | | 2012-03-08 | 3,473,700 | 49.37 | 49.79 | 48.96 | 49.67 | 00:00:00 | | 2012-03-09 | 2,542,000 | 49.96 | 50.24 | 49.60 | 49.99 | 00:00:00 | | 2012-03-12 | 2,527,500 | 50.15 | 50.52 | 49.95 | 50.44 | 00:00:00 | | 2012-03-13 | 4,066,000 | 50.86 | 51.82 | 50.61 | 51.77 | 00:00:00 | | 2012-03-14 | 2,998,900 | 51.64 | 52.20 | 51.54 | 51.72 | 00:00:00 | | 2012-03-15 | 2,895,100 | 51.75 | 52.05 | 51.40 | 52.00 | 00:00:00 | | 2012-03-16 | 4,673,500 | 52.04 | 52.63 | 51.90 | 52.37 | 00:00:00 | | 2012-03-19 | 3,700,300 | 52.17 | 52.45 | 51.71 | 51.81 | 00:00:00 | | 2012-03-20 | 3,487,200 | 51.61 | 51.71 | 51.12 | 51.53 | 00:00:00 | | 2012-03-21 | 3,198,900 | 52.11 | 52.58 | 51.72 | 51.95 | 00:00:00 | | 2012-03-22 | 4,287,100 | 52.52 | 52.69 | 51.51 | 52.00 | 00:00:00 | | 2012-03-23 | 4,316,700 | 52.20 | 52.20 | 51.15 | 51.21 | 00:00:00 | | 2012-03-26 | 5,309,800 | 51.44 | 51.97 | 51.28 | 51.35 | 00:00:00 | | 2012-03-27 | 4,570,200 | 51.50 | 51.89 | 51.32 | 51.38 | 00:00:00 | | 2012-03-28 | 4,954,000 | 51.36 | 51.79 | 51.11 | 51.75 | 00:00:00 | | 2012-03-29 | 2,613,000 | 51.27 | 51.96 | 51.03 | 51.87 | 00:00:00 | | 2012-03-30 | 2,771,100 | 52.19 | 52.35 | 51.77 | 52.18 | 00:00:00 | | 2012-04-02 | 3,960,900 | 52.24 | 53.01 | 51.80 | 52.54 | 00:00:00 | | 2012-04-03 | 3,702,400 | 52.37 | 52.42 | 51.42 | 51.78 | 00:00:00 | | 2012-04-04 | 2,634,400 | 51.38 | 51.44 | 50.99 | 51.36 | 00:00:00 | | 2012-04-05 | 3,287,200 | 51.14 | 51.42 | 50.76 | 50.96 | 00:00:00 | | 2012-04-09 | 2,960,400 | 50.06 | 50.59 | 49.96 | 50.34 | 00:00:00 | | 2012-04-10 | 4,425,400 | 50.27 | 50.36 | 49.31 | 49.64 | 00:00:00 | | 2012-04-11 | 3,790,000 | 50.29 | 50.49 | 49.47 | 49.73 | 00:00:00 | | 2012-04-12 | 3,510,400 | 49.79 | 51.07 | 49.73 | 51.02 | 00:00:00 | | 2012-04-13 | 3,069,600 | 50.86 | 50.91 | 50.03 | 50.09 | 00:00:00 | | 2012-04-16 | 5,783,500 | 50.34 | 50.67 | 50.00 | 50.20 | 00:00:00 | | 2012-04-17 | 2,968,400 | 50.67 | 51.27 | 50.37 | 51.08 | 00:00:00 | | 2012-04-18 | 2,865,400 | 50.82 | 50.91 | 50.55 | 50.55 | 00:00:00 | | 2012-04-19 | 2,877,400 | 50.65 | 50.69 | 49.72 | 50.08 | 00:00:00 | | 2012-04-20 | 3,397,300 | 50.25 | 50.81 | 50.01 | 50.27 | 00:00:00 | | 2012-04-23 | 2,833,200 | 49.78 | 50.10 | 49.53 | 49.95 | 00:00:00 | | 2012-04-24 | 3,399,700 | 50.10 | 51.05 | 50.01 | 50.91 | 00:00:00 | | 2012-04-25 | 3,943,200 | 51.77 | 51.77 | 51.02 | 51.25 | 00:00:00 | | 2012-04-26 | 3,014,600 | 51.68 | 52.01 | 51.23 | 51.88 | 00:00:00 | | 2012-04-27 | 4,237,500 | 52.00 | 52.86 | 52.00 | 52.67 | 00:00:00 | | 2012-04-30 | 4,623,900 | 52.63 | 52.99 | 52.07 | 52.54 | 00:00:00 | | 2012-05-01 | 14,520,800 | 50.00 | 50.41 | 48.75 | 49.18 | 00:00:00 | | 2012-05-02 | 7,069,800 | 49.03 | 49.59 | 48.59 | 49.50 | 00:00:00 | | 2012-05-03 | 4,955,300 | 49.77 | 49.83 | 49.16 | 49.36 | 00:00:00 | | 2012-05-04 | 4,159,200 | 49.15 | 49.42 | 48.53 | 48.73 | 00:00:00 | | 2012-05-07 | 3,893,300 | 48.52 | 49.05 | 48.51 | 48.70 | 00:00:00 | | 2012-05-08 | 5,309,900 | 48.57 | 49.26 | 48.15 | 49.16 | 00:00:00 | | 2012-05-09 | 7,284,200 | 48.19 | 48.63 | 47.88 | 48.16 | 00:00:00 | | 2012-05-10 | 4,865,400 | 48.63 | 48.64 | 48.21 | 48.50 | 00:00:00 | | 2012-05-11 | 3,913,300 | 48.22 | 48.93 | 48.12 | 48.18 | 00:00:00 | | 2012-05-14 | 3,453,100 | 47.81 | 48.21 | 47.60 | 47.79 | 00:00:00 | | 2012-05-15 | 4,068,200 | 47.65 | 48.07 | 47.40 | 47.52 | 00:00:00 | | 2012-05-16 | 5,096,600 | 47.77 | 48.21 | 47.17 | 47.17 | 00:00:00 | | 2012-05-17 | 4,784,900 | 47.16 | 47.23 | 46.10 | 46.19 | 00:00:00 | | 2012-05-18 | 5,738,100 | 46.42 | 47.15 | 45.79 | 45.93 | 00:00:00 | | 2012-05-21 | 3,264,100 | 46.30 | 47.03 | 46.22 | 46.77 | 00:00:00 | | 2012-05-22 | 3,697,800 | 47.09 | 47.63 | 46.86 | 47.18 | 00:00:00 | | 2012-05-23 | 5,600,000 | 46.98 | 47.92 | 46.84 | 47.86 | 00:00:00 | | 2012-05-24 | 3,860,500 | 47.87 | 47.99 | 47.27 | 47.70 | 00:00:00 | | 2012-05-25 | 2,871,100 | 47.70 | 47.80 | 47.11 | 47.28 | 00:00:00 | | 2012-05-29 | 2,459,400 | 47.70 | 48.09 | 47.56 | 47.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
