|
 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 | | 2012-11-19 | 3,510,300 | 49.09 | 49.41 | 48.71 | 48.95 | 00:00:00 | | 2012-11-20 | 4,444,700 | 48.35 | 48.64 | 47.74 | 48.49 | 00:00:00 | | 2012-11-21 | 2,568,200 | 48.77 | 48.80 | 48.29 | 48.55 | 00:00:00 | | 2012-11-23 | 1,473,700 | 48.71 | 49.12 | 48.68 | 49.12 | 00:00:00 | | 2012-11-26 | 3,881,700 | 48.72 | 49.05 | 48.53 | 48.86 | 00:00:00 | | 2012-11-27 | 6,822,200 | 48.89 | 49.89 | 48.80 | 49.20 | 00:00:00 | | 2012-11-28 | 3,590,400 | 49.00 | 50.00 | 48.85 | 49.97 | 00:00:00 | | 2012-11-29 | 4,732,200 | 50.15 | 50.84 | 49.98 | 50.58 | 00:00:00 | | 2012-11-30 | 4,183,200 | 50.52 | 50.78 | 50.20 | 50.23 | 00:00:00 | | 2012-12-03 | 2,707,900 | 50.56 | 50.65 | 49.54 | 49.60 | 00:00:00 | | 2012-12-04 | 2,889,000 | 49.65 | 49.90 | 49.38 | 49.74 | 00:00:00 | | 2012-12-05 | 4,124,000 | 49.84 | 50.95 | 49.83 | 50.65 | 00:00:00 | | 2012-12-06 | 4,261,400 | 50.64 | 50.80 | 50.28 | 50.80 | 00:00:00 | | 2012-12-07 | 2,216,100 | 50.97 | 51.20 | 50.65 | 50.85 | 00:00:00 | | 2012-12-10 | 2,251,500 | 50.85 | 51.30 | 50.79 | 51.23 | 00:00:00 | | 2012-12-11 | 2,711,900 | 51.54 | 51.78 | 51.24 | 51.52 | 00:00:00 | | 2012-12-12 | 4,278,800 | 51.71 | 52.14 | 51.44 | 51.62 | 00:00:00 | | 2012-12-13 | 2,970,300 | 51.53 | 52.02 | 51.42 | 51.66 | 00:00:00 | | 2012-12-14 | 3,746,000 | 51.40 | 52.17 | 51.40 | 51.75 | 00:00:00 | | 2012-12-17 | 2,783,300 | 52.03 | 52.27 | 51.85 | 52.25 | 00:00:00 | | 2012-12-18 | 4,328,000 | 52.30 | 53.23 | 52.06 | 53.11 | 00:00:00 | | 2012-12-19 | 3,609,000 | 53.15 | 53.62 | 53.14 | 53.18 | 00:00:00 | | 2012-12-20 | 3,550,700 | 53.08 | 53.26 | 52.72 | 53.25 | 00:00:00 | | 2012-12-21 | 5,408,100 | 52.54 | 53.01 | 52.40 | 53.01 | 00:00:00 | | 2012-12-24 | 1,043,900 | 52.87 | 53.00 | 52.56 | 52.85 | 00:00:00 | | 2012-12-26 | 2,237,700 | 53.00 | 53.23 | 52.44 | 52.67 | 00:00:00 | | 2012-12-27 | 2,388,600 | 52.75 | 52.84 | 52.10 | 52.67 | 00:00:00 | | 2012-12-28 | 2,028,100 | 52.32 | 52.76 | 52.08 | 52.14 | 00:00:00 | | 2012-12-31 | 3,038,200 | 51.95 | 52.99 | 51.65 | 52.96 | 00:00:00 | | 2013-01-02 | 5,417,400 | 53.96 | 54.85 | 53.83 | 54.60 | 00:00:00 | | 2013-01-03 | 5,701,800 | 54.87 | 55.60 | 54.49 | 54.86 | 00:00:00 | | 2013-01-04 | 3,243,200 | 55.04 | 55.25 | 54.62 | 55.07 | 00:00:00 | | 2013-01-07 | 4,297,900 | 54.81 | 55.15 | 54.55 | 54.70 | 00:00:00 | | 2013-01-08 | 4,127,300 | 54.12 | 54.68 | 53.86 | 54.21 | 00:00:00 | | 2013-01-09 | 2,998,200 | 54.51 | 55.08 | 54.28 | 54.70 | 00:00:00 | | 2013-01-10 | 3,449,800 | 55.03 | 55.14 | 54.55 | 55.14 | 00:00:00 | | 2013-01-11 | 2,067,400 | 55.10 | 55.20 | 54.79 | 55.04 | 00:00:00 | | 2013-01-14 | 2,648,500 | 55.07 | 55.35 | 54.75 | 55.32 | 00:00:00 | | 2013-01-15 | 3,367,500 | 55.01 | 55.09 | 54.60 | 55.01 | 00:00:00 | | 2013-01-16 | 2,401,700 | 54.86 | 54.90 | 54.42 | 54.57 | 00:00:00 | | 2013-01-17 | 3,038,600 | 54.82 | 55.68 | 54.63 | 55.35 | 00:00:00 | | 2013-01-18 | 3,967,600 | 55.47 | 56.00 | 55.25 | 55.89 | 00:00:00 | | 2013-01-22 | 3,795,600 | 55.96 | 56.82 | 55.88 | 56.82 | 00:00:00 | | 2013-01-23 | 2,849,100 | 56.72 | 56.87 | 56.44 | 56.87 | 00:00:00 | | 2013-01-24 | 4,639,500 | 57.09 | 57.90 | 57.07 | 57.27 | 00:00:00 | | 2013-01-25 | 2,874,100 | 57.30 | 57.57 | 56.96 | 57.47 | 00:00:00 | | 2013-01-28 | 2,223,500 | 57.65 | 57.71 | 56.97 | 57.29 | 00:00:00 | | 2013-01-29 | 2,264,000 | 56.97 | 57.55 | 56.87 | 57.47 | 00:00:00 | | 2013-01-30 | 2,382,400 | 57.33 | 57.55 | 57.06 | 57.21 | 00:00:00 | | 2013-01-31 | 4,899,200 | 57.14 | 57.66 | 56.78 | 57.25 | 00:00:00 | | 2013-02-01 | 3,244,200 | 57.65 | 58.30 | 57.53 | 58.08 | 00:00:00 | | 2013-02-04 | 3,393,500 | 57.86 | 57.98 | 57.31 | 57.49 | 00:00:00 | | 2013-02-05 | 5,733,200 | 56.98 | 57.57 | 56.10 | 56.91 | 00:00:00 | | 2013-02-06 | 3,464,800 | 56.62 | 57.47 | 56.62 | 57.44 | 00:00:00 | | 2013-02-07 | 2,912,700 | 57.33 | 57.51 | 56.84 | 57.47 | 00:00:00 | | 2013-02-08 | 3,878,600 | 57.49 | 57.90 | 57.41 | 57.50 | 00:00:00 | | 2013-02-11 | 2,929,600 | 57.51 | 57.87 | 57.06 | 57.73 | 00:00:00 | | 2013-02-12 | 3,890,800 | 57.75 | 58.36 | 57.65 | 58.08 | 00:00:00 | | 2013-02-13 | 4,298,800 | 57.95 | 58.34 | 57.81 | 58.10 | 00:00:00 | | 2013-02-14 | 3,649,000 | 57.90 | 58.49 | 57.69 | 58.41 | 00:00:00 | | 2013-02-15 | 5,043,800 | 58.48 | 58.65 | 57.98 | 58.29 | 00:00:00 | | 2013-02-19 | 2,769,500 | 58.32 | 58.67 | 57.93 | 58.56 | 00:00:00 | | 2013-02-20 | 3,091,700 | 58.64 | 58.64 | 57.75 | 57.75 | 00:00:00 | | 2013-02-21 | 3,809,800 | 57.41 | 57.62 | 56.80 | 56.99 | 00:00:00 | | 2013-02-22 | 2,644,900 | 57.22 | 57.69 | 56.92 | 57.27 | 00:00:00 | | 2013-02-25 | 4,349,400 | 57.50 | 57.64 | 55.77 | 55.77 | 00:00:00 | | 2013-02-26 | 3,733,000 | 56.18 | 56.31 | 55.57 | 56.12 | 00:00:00 | | 2013-02-27 | 3,368,600 | 56.03 | 57.44 | 55.94 | 57.26 | 00:00:00 | | 2013-02-28 | 3,636,400 | 57.26 | 57.48 | 56.68 | 56.70 | 00:00:00 | | 2013-03-01 | 4,423,600 | 56.41 | 56.62 | 55.84 | 56.07 | 00:00:00 | | 2013-03-04 | 4,076,000 | 55.83 | 55.85 | 55.04 | 55.54 | 00:00:00 | | 2013-03-05 | 3,903,500 | 55.87 | 56.30 | 55.65 | 56.25 | 00:00:00 | | 2013-03-06 | 2,889,100 | 56.47 | 56.77 | 56.19 | 56.36 | 00:00:00 | | 2013-03-07 | 2,874,000 | 56.37 | 56.79 | 56.35 | 56.48 | 00:00:00 | | 2013-03-08 | 3,231,800 | 56.77 | 57.39 | 56.44 | 57.29 | 00:00:00 | | 2013-03-11 | 2,471,200 | 57.35 | 57.52 | 56.92 | 57.49 | 00:00:00 | | 2013-03-12 | 2,949,700 | 57.51 | 57.59 | 56.66 | 56.82 | 00:00:00 | | 2013-03-13 | 3,372,500 | 56.75 | 56.87 | 56.06 | 56.20 | 00:00:00 | | 2013-03-14 | 4,241,900 | 56.31 | 57.60 | 56.25 | 57.52 | 00:00:00 | | 2013-03-15 | 3,818,800 | 57.21 | 57.84 | 57.09 | 57.59 | 00:00:00 | | 2013-03-18 | 2,906,100 | 56.95 | 57.49 | 56.69 | 56.93 | 00:00:00 | | 2013-03-19 | 2,895,500 | 57.10 | 57.22 | 56.24 | 56.95 | 00:00:00 | | 2013-03-20 | 2,387,100 | 57.33 | 57.40 | 56.71 | 57.11 | 00:00:00 | | 2013-03-21 | 3,093,800 | 56.77 | 56.94 | 56.14 | 56.47 | 00:00:00 | | 2013-03-22 | 2,234,100 | 56.67 | 56.89 | 56.36 | 56.79 | 00:00:00 | | 2013-03-25 | 3,683,100 | 56.87 | 56.98 | 55.60 | 55.83 | 00:00:00 | | 2013-03-26 | 5,929,400 | 55.72 | 55.81 | 54.73 | 55.49 | 00:00:00 | | 2013-03-27 | 3,883,500 | 55.12 | 55.49 | 54.76 | 55.36 | 00:00:00 | | 2013-03-28 | 3,070,000 | 55.37 | 55.96 | 55.29 | 55.87 | 00:00:00 | | 2013-04-01 | 2,483,800 | 55.59 | 55.79 | 54.82 | 55.01 | 00:00:00 | | 2013-04-02 | 3,159,100 | 55.36 | 55.51 | 54.73 | 54.89 | 00:00:00 | | 2013-04-03 | 4,140,500 | 55.05 | 55.44 | 54.70 | 54.93 | 00:00:00 | | 2013-04-04 | 4,022,900 | 55.14 | 56.12 | 54.99 | 56.08 | 00:00:00 | | 2013-04-05 | 3,452,200 | 55.45 | 55.86 | 55.03 | 55.73 | 00:00:00 | | 2013-04-08 | 3,353,000 | 55.67 | 55.99 | 55.18 | 55.99 | 00:00:00 | | 2013-04-09 | 3,220,100 | 56.00 | 56.89 | 55.81 | 56.53 | 00:00:00 | | 2013-04-10 | 2,785,100 | 56.87 | 57.20 | 56.54 | 57.08 | 00:00:00 | | 2013-04-11 | 3,963,000 | 57.15 | 57.37 | 56.37 | 56.65 | 00:00:00 | | 2013-04-12 | 3,237,200 | 56.41 | 56.63 | 55.66 | 55.83 | 00:00:00 | | 2013-04-15 | 6,031,400 | 55.52 | 55.59 | 53.59 | 53.59 | 00:00:00 | | 2013-04-16 | 3,821,300 | 54.05 | 54.41 | 53.54 | 54.37 | 00:00:00 | | 2013-04-17 | 4,297,300 | 54.01 | 54.07 | 53.21 | 53.58 | 00:00:00 | | 2013-04-18 | 2,927,300 | 53.76 | 53.99 | 53.09 | 53.32 | 00:00:00 | | 2013-04-19 | 4,684,100 | 53.56 | 53.73 | 53.10 | 53.48 | 00:00:00 | | 2013-04-22 | 4,360,500 | 53.58 | 54.09 | 53.11 | 53.79 | 00:00:00 | | 2013-04-23 | 4,644,200 | 53.28 | 54.67 | 53.27 | 54.64 | 00:00:00 | | 2013-04-24 | 4,892,200 | 54.75 | 55.57 | 54.75 | 55.28 | 00:00:00 | | 2013-04-25 | 3,173,400 | 55.45 | 55.79 | 55.09 | 55.39 | 00:00:00 | | 2013-04-26 | 3,232,500 | 55.25 | 55.42 | 54.38 | 54.44 | 00:00:00 | | 2013-04-29 | 3,162,000 | 54.65 | 55.47 | 54.40 | 55.31 | 00:00:00 | | 2013-04-30 | 4,280,000 | 55.23 | 55.88 | 54.96 | 55.51 | 00:00:00 | | 2013-05-01 | 4,062,900 | 55.20 | 55.23 | 54.27 | 54.30 | 00:00:00 | | 2013-05-02 | 4,242,900 | 54.75 | 55.94 | 54.51 | 55.80 | 00:00:00 | | 2013-05-03 | 3,965,200 | 56.31 | 57.09 | 56.31 | 56.82 | 00:00:00 | | 2013-05-06 | 4,545,400 | 56.84 | 57.68 | 56.67 | 57.30 | 00:00:00 | | 2013-05-07 | 8,355,900 | 55.77 | 56.66 | 55.63 | 56.56 | 00:00:00 | | 2013-05-08 | 4,130,800 | 56.28 | 57.19 | 55.80 | 57.17 | 00:00:00 | | 2013-05-09 | 5,035,200 | 57.13 | 58.45 | 57.05 | 57.71 | 00:00:00 | | 2013-05-10 | 2,534,100 | 57.83 | 58.11 | 57.48 | 57.96 | 00:00:00 | | 2013-05-13 | 2,012,000 | 57.90 | 58.08 | 57.45 | 57.82 | 00:00:00 | | 2013-05-14 | 3,305,700 | 57.81 | 59.00 | 57.81 | 59.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
