|
 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 | | 2013-05-14 | 3,305,700 | 57.81 | 59.00 | 57.81 | 59.00 | 00:00:00 | | 2013-05-15 | 3,910,400 | 58.40 | 58.74 | 58.34 | 58.50 | 00:00:00 | | 2013-05-16 | 4,830,200 | 58.31 | 58.84 | 57.80 | 58.03 | 00:00:00 | | 2013-05-17 | 5,158,500 | 58.20 | 59.55 | 58.17 | 59.36 | 00:00:00 | | 2013-05-20 | 4,335,000 | 59.08 | 60.08 | 59.05 | 59.30 | 00:00:00 | | 2013-05-21 | 4,000,100 | 59.44 | 59.60 | 58.68 | 58.78 | 00:00:00 | | 2013-05-22 | 4,781,800 | 58.76 | 58.95 | 57.63 | 57.89 | 00:00:00 | | 2013-05-23 | 4,349,800 | 57.18 | 57.53 | 56.95 | 57.14 | 00:00:00 | | 2013-05-24 | 2,421,900 | 56.75 | 57.13 | 56.53 | 56.94 | 00:00:00 | | 2013-05-28 | 3,071,600 | 57.67 | 58.20 | 57.41 | 57.66 | 00:00:00 | | 2013-05-29 | 3,054,500 | 57.41 | 57.77 | 57.16 | 57.27 | 00:00:00 | | 2013-05-30 | 2,223,700 | 57.34 | 58.20 | 57.34 | 57.81 | 00:00:00 | | 2013-05-31 | 3,670,900 | 57.62 | 58.52 | 57.25 | 57.46 | 00:00:00 | | 2013-06-03 | 4,161,500 | 57.62 | 57.86 | 56.88 | 57.75 | 00:00:00 | | 2013-06-04 | 3,185,500 | 57.66 | 58.13 | 56.74 | 57.15 | 00:00:00 | | 2013-06-05 | 4,302,400 | 56.96 | 57.05 | 55.65 | 55.95 | 00:00:00 | | 2013-06-06 | 3,381,700 | 56.03 | 56.39 | 55.74 | 56.32 | 00:00:00 | | 2013-06-07 | 3,390,700 | 56.87 | 57.68 | 56.54 | 57.63 | 00:00:00 | | 2013-06-10 | 2,698,300 | 57.95 | 57.96 | 57.16 | 57.49 | 00:00:00 | | 2013-06-11 | 2,563,700 | 56.67 | 56.94 | 56.30 | 56.43 | 00:00:00 | | 2013-06-12 | 3,036,400 | 56.80 | 56.96 | 55.83 | 55.89 | 00:00:00 | | 2013-06-13 | 2,380,900 | 55.88 | 56.92 | 55.50 | 56.75 | 00:00:00 | | 2013-06-14 | 2,327,200 | 56.64 | 56.93 | 56.07 | 56.14 | 00:00:00 | | 2013-06-17 | 2,933,800 | 56.68 | 56.78 | 56.25 | 56.56 | 00:00:00 | | 2013-06-18 | 2,781,900 | 56.62 | 57.58 | 56.61 | 57.34 | 00:00:00 | | 2013-06-19 | 2,428,800 | 57.23 | 57.47 | 56.39 | 56.41 | 00:00:00 | | 2013-06-20 | 5,846,500 | 55.80 | 55.87 | 54.27 | 54.38 | 00:00:00 | | 2013-06-21 | 4,889,500 | 54.78 | 55.04 | 54.13 | 54.76 | 00:00:00 | | 2013-06-24 | 4,165,400 | 54.13 | 54.45 | 53.42 | 54.00 | 00:00:00 | | 2013-06-25 | 3,580,800 | 54.53 | 55.06 | 54.43 | 54.83 | 00:00:00 | | 2013-06-26 | 3,169,600 | 55.41 | 55.65 | 54.71 | 55.31 | 00:00:00 | | 2013-06-27 | 2,730,700 | 55.77 | 55.95 | 55.27 | 55.39 | 00:00:00 | | 2013-06-28 | 5,150,000 | 55.22 | 55.37 | 54.45 | 54.54 | 00:00:00 | | 2013-07-01 | 2,750,500 | 54.58 | 55.68 | 54.55 | 55.35 | 00:00:00 | | 2013-07-02 | 3,772,900 | 55.39 | 56.15 | 55.24 | 55.41 | 00:00:00 | | 2013-07-03 | 2,117,900 | 55.10 | 55.31 | 54.72 | 55.19 | 00:00:00 | | 2013-07-05 | 3,331,600 | 55.62 | 56.53 | 55.05 | 56.43 | 00:00:00 | | 2013-07-08 | 2,929,800 | 56.89 | 57.41 | 56.60 | 56.72 | 00:00:00 | | 2013-07-09 | 2,540,800 | 57.36 | 57.80 | 57.20 | 57.61 | 00:00:00 | | 2013-07-10 | 2,958,700 | 57.61 | 57.75 | 56.92 | 57.10 | 00:00:00 | | 2013-07-11 | 2,758,600 | 57.95 | 58.01 | 57.62 | 57.87 | 00:00:00 | | 2013-07-12 | 3,949,100 | 57.67 | 57.83 | 56.79 | 57.22 | 00:00:00 | | 2013-07-15 | 2,577,200 | 57.24 | 57.76 | 57.22 | 57.37 | 00:00:00 | | 2013-07-16 | 2,568,900 | 57.49 | 57.57 | 56.96 | 57.21 | 00:00:00 | | 2013-07-17 | 1,865,000 | 57.56 | 57.56 | 57.14 | 57.33 | 00:00:00 | | 2013-07-18 | 2,591,500 | 57.34 | 57.97 | 57.14 | 57.74 | 00:00:00 | | 2013-07-19 | 4,822,100 | 57.72 | 58.80 | 57.56 | 58.80 | 00:00:00 | | 2013-07-22 | 5,727,100 | 59.85 | 60.95 | 59.58 | 60.26 | 00:00:00 | | 2013-07-23 | 2,145,400 | 60.28 | 60.50 | 60.10 | 60.23 | 00:00:00 | | 2013-07-24 | 2,332,000 | 60.55 | 60.55 | 59.65 | 60.00 | 00:00:00 | | 2013-07-25 | 3,527,800 | 59.75 | 59.77 | 59.25 | 59.75 | 00:00:00 | | 2013-07-26 | 2,029,200 | 59.35 | 59.83 | 59.25 | 59.80 | 00:00:00 | | 2013-07-29 | 1,706,000 | 59.61 | 60.13 | 59.60 | 59.78 | 00:00:00 | | 2013-07-30 | 2,966,000 | 60.13 | 60.55 | 60.05 | 60.49 | 00:00:00 | | 2013-07-31 | 4,969,300 | 60.63 | 61.81 | 60.51 | 61.37 | 00:00:00 | | 2013-08-01 | 4,002,900 | 61.98 | 62.70 | 61.78 | 62.55 | 00:00:00 | | 2013-08-02 | 3,789,000 | 62.16 | 62.55 | 61.80 | 62.55 | 00:00:00 | | 2013-08-05 | 2,864,400 | 62.32 | 62.68 | 62.18 | 62.34 | 00:00:00 | | 2013-08-06 | 3,679,500 | 61.74 | 62.53 | 61.30 | 62.39 | 00:00:00 | | 2013-08-07 | 3,835,400 | 62.27 | 62.39 | 61.20 | 61.64 | 00:00:00 | | 2013-08-08 | 3,409,900 | 61.99 | 62.56 | 61.94 | 62.31 | 00:00:00 | | 2013-08-09 | 3,378,300 | 62.26 | 62.48 | 61.59 | 61.90 | 00:00:00 | | 2013-08-12 | 3,645,000 | 61.55 | 62.66 | 61.55 | 62.50 | 00:00:00 | | 2013-08-13 | 2,495,600 | 62.54 | 62.91 | 62.12 | 62.41 | 00:00:00 | | 2013-08-14 | 3,142,600 | 61.92 | 62.38 | 61.92 | 62.07 | 00:00:00 | | 2013-08-15 | 3,308,900 | 61.46 | 61.61 | 60.59 | 60.88 | 00:00:00 | | 2013-08-16 | 2,731,300 | 60.67 | 61.51 | 60.64 | 61.27 | 00:00:00 | | 2013-08-19 | 1,982,500 | 61.21 | 61.44 | 60.99 | 61.12 | 00:00:00 | | 2013-08-20 | 2,478,300 | 61.17 | 61.81 | 60.81 | 61.56 | 00:00:00 | | 2013-08-21 | 3,309,800 | 61.11 | 61.69 | 60.81 | 60.88 | 00:00:00 | | 2013-08-22 | 2,729,800 | 61.18 | 62.32 | 61.04 | 62.03 | 00:00:00 | | 2013-08-23 | 1,814,900 | 62.14 | 62.20 | 61.66 | 61.96 | 00:00:00 | | 2013-08-26 | 1,729,700 | 62.06 | 62.39 | 61.63 | 61.75 | 00:00:00 | | 2013-08-27 | 2,875,600 | 61.05 | 61.19 | 60.50 | 60.58 | 00:00:00 | | 2013-08-28 | 2,638,300 | 60.56 | 61.10 | 60.45 | 60.49 | 00:00:00 | | 2013-08-29 | 1,636,400 | 60.33 | 61.08 | 60.17 | 60.61 | 00:00:00 | | 2013-08-30 | 2,442,800 | 60.92 | 60.92 | 60.14 | 60.37 | 00:00:00 | | 2013-09-03 | 3,282,700 | 61.06 | 61.63 | 60.48 | 60.70 | 00:00:00 | | 2013-09-04 | 3,794,500 | 60.66 | 61.60 | 60.56 | 61.33 | 00:00:00 | | 2013-09-05 | 2,775,800 | 61.29 | 62.05 | 61.07 | 61.67 | 00:00:00 | | 2013-09-06 | 3,973,400 | 61.95 | 62.25 | 61.08 | 61.47 | 00:00:00 | | 2013-09-09 | 2,910,500 | 61.66 | 62.77 | 61.65 | 62.50 | 00:00:00 | | 2013-09-10 | 3,719,900 | 63.10 | 63.83 | 63.02 | 63.66 | 00:00:00 | | 2013-09-11 | 2,479,400 | 63.64 | 63.90 | 63.17 | 63.59 | 00:00:00 | | 2013-09-12 | 2,354,200 | 63.49 | 64.13 | 63.40 | 63.61 | 00:00:00 | | 2013-09-13 | 3,039,000 | 63.68 | 64.26 | 63.57 | 64.04 | 00:00:00 | | 2013-09-16 | 2,815,400 | 64.80 | 65.00 | 64.41 | 64.53 | 00:00:00 | | 2013-09-17 | 2,315,600 | 64.55 | 64.97 | 64.30 | 64.89 | 00:00:00 | | 2013-09-18 | 2,904,100 | 64.70 | 65.93 | 64.60 | 65.69 | 00:00:00 | | 2013-09-19 | 3,184,400 | 65.88 | 66.79 | 65.88 | 66.50 | 00:00:00 | | 2013-09-20 | 5,801,600 | 66.46 | 66.50 | 64.92 | 64.92 | 00:00:00 | | 2013-09-23 | 3,209,500 | 64.78 | 65.56 | 64.78 | 64.96 | 00:00:00 | | 2013-09-24 | 3,940,400 | 65.00 | 65.60 | 64.90 | 64.96 | 00:00:00 | | 2013-09-25 | 3,056,700 | 65.22 | 65.37 | 64.86 | 64.86 | 00:00:00 | | 2013-09-26 | 2,511,800 | 64.94 | 65.46 | 64.92 | 65.42 | 00:00:00 | | 2013-09-27 | 3,463,600 | 65.13 | 65.18 | 64.74 | 64.90 | 00:00:00 | | 2013-09-30 | 3,321,300 | 64.27 | 64.99 | 64.15 | 64.70 | 00:00:00 | | 2013-10-01 | 3,002,700 | 64.72 | 65.42 | 64.50 | 65.07 | 00:00:00 | | 2013-10-02 | 4,071,600 | 64.67 | 64.97 | 64.16 | 64.43 | 00:00:00 | | 2013-10-03 | 3,682,300 | 64.27 | 64.46 | 63.15 | 63.73 | 00:00:00 | | 2013-10-04 | 2,725,600 | 63.79 | 64.14 | 63.52 | 63.97 | 00:00:00 | | 2013-10-07 | 1,968,900 | 63.32 | 64.26 | 63.23 | 63.72 | 00:00:00 | | 2013-10-08 | 3,246,800 | 63.70 | 63.94 | 62.93 | 62.98 | 00:00:00 | | 2013-10-09 | 3,478,000 | 62.98 | 63.53 | 62.73 | 63.18 | 00:00:00 | | 2013-10-10 | 3,553,100 | 63.80 | 65.03 | 63.73 | 64.98 | 00:00:00 | | 2013-10-11 | 2,068,900 | 64.85 | 65.43 | 64.76 | 65.35 | 00:00:00 | | 2013-10-14 | 1,762,300 | 64.96 | 65.65 | 64.91 | 65.60 | 00:00:00 | | 2013-10-15 | 3,422,600 | 65.21 | 65.37 | 64.74 | 64.77 | 00:00:00 | | 2013-10-16 | 2,944,400 | 65.20 | 65.41 | 64.68 | 64.74 | 00:00:00 | | 2013-10-17 | 3,031,700 | 64.53 | 65.30 | 64.53 | 65.21 | 00:00:00 | | 2013-10-18 | 4,670,700 | 65.34 | 65.76 | 65.06 | 65.64 | 00:00:00 | | 2013-10-21 | 2,355,700 | 65.65 | 66.19 | 65.50 | 65.94 | 00:00:00 | | 2013-10-22 | 2,304,900 | 66.22 | 67.00 | 66.13 | 66.40 | 00:00:00 | | 2013-10-23 | 2,740,500 | 66.31 | 66.55 | 65.94 | 66.47 | 00:00:00 | | 2013-10-24 | 2,036,500 | 66.44 | 66.80 | 66.38 | 66.53 | 00:00:00 | | 2013-10-25 | 2,465,100 | 66.74 | 67.22 | 66.39 | 67.22 | 00:00:00 | | 2013-10-28 | 1,914,000 | 67.20 | 67.25 | 66.79 | 67.12 | 00:00:00 | | 2013-10-29 | 2,186,200 | 67.26 | 67.39 | 66.71 | 67.39 | 00:00:00 | | 2013-10-30 | 2,410,900 | 67.39 | 67.45 | 66.78 | 66.90 | 00:00:00 | | 2013-10-31 | 2,450,500 | 66.90 | 67.49 | 66.61 | 66.97 | 00:00:00 | | 2013-11-01 | 3,177,700 | 67.27 | 67.37 | 66.55 | 67.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
