|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 3,382,800 | 78.00 | 78.12 | 74.50 | 75.00 | 00:00:00 | 2000-12-14 | 4,544,600 | 74.75 | 74.75 | 71.25 | 72.00 | 00:00:00 | 2000-12-15 | 5,546,800 | 72.19 | 72.81 | 71.12 | 71.25 | 00:00:00 | 2000-12-18 | 4,972,200 | 72.38 | 74.00 | 72.31 | 74.00 | 00:00:00 | 2000-12-19 | 4,787,400 | 74.00 | 74.31 | 70.25 | 72.75 | 00:00:00 | 2000-12-20 | 4,124,800 | 71.38 | 72.12 | 71.38 | 71.94 | 00:00:00 | 2000-12-21 | 2,981,200 | 72.00 | 72.38 | 71.56 | 72.19 | 00:00:00 | 2000-12-22 | 3,080,800 | 72.38 | 72.94 | 71.62 | 72.94 | 00:00:00 | 2000-12-26 | 2,194,400 | 73.12 | 74.75 | 72.50 | 74.25 | 00:00:00 | 2000-12-27 | 3,185,200 | 74.38 | 78.00 | 74.31 | 77.25 | 00:00:00 | 2000-12-28 | 2,481,600 | 77.25 | 79.06 | 76.44 | 78.81 | 00:00:00 | 2000-12-29 | 2,521,600 | 78.94 | 79.62 | 78.44 | 78.81 | 00:00:00 | 2001-01-02 | 2,527,000 | 78.81 | 79.25 | 76.00 | 76.31 | 00:00:00 | 2001-01-03 | 4,015,600 | 76.88 | 76.94 | 73.62 | 75.94 | 00:00:00 | 2001-01-04 | 5,891,200 | 75.94 | 76.19 | 70.25 | 72.19 | 00:00:00 | 2001-01-05 | 4,641,200 | 73.00 | 75.25 | 72.50 | 72.94 | 00:00:00 | 2001-01-08 | 3,213,400 | 72.94 | 75.44 | 72.62 | 75.44 | 00:00:00 | 2001-01-09 | 3,476,200 | 75.69 | 77.38 | 74.56 | 76.00 | 00:00:00 | 2001-01-10 | 3,395,400 | 76.25 | 76.62 | 75.06 | 75.81 | 00:00:00 | 2001-01-11 | 2,717,400 | 76.19 | 78.00 | 75.00 | 77.50 | 00:00:00 | 2001-01-12 | 2,347,400 | 77.38 | 77.62 | 75.62 | 76.69 | 00:00:00 | 2001-01-16 | 2,455,600 | 76.69 | 78.00 | 76.44 | 77.56 | 00:00:00 | 2001-01-17 | 3,877,200 | 76.69 | 76.75 | 72.88 | 74.88 | 00:00:00 | 2001-01-18 | 4,513,200 | 73.38 | 73.69 | 71.19 | 72.88 | 00:00:00 | 2001-01-19 | 3,167,400 | 73.12 | 73.38 | 71.25 | 72.75 | 00:00:00 | 2001-01-22 | 2,615,400 | 72.75 | 73.31 | 70.75 | 72.38 | 00:00:00 | 2001-01-23 | 3,906,400 | 72.62 | 73.94 | 71.12 | 73.75 | 00:00:00 | 2001-01-24 | 2,244,600 | 74.00 | 75.25 | 73.38 | 74.69 | 00:00:00 | 2001-01-25 | 2,153,000 | 74.69 | 75.19 | 73.88 | 74.50 | 00:00:00 | 2001-01-26 | 2,271,800 | 74.44 | 74.44 | 71.94 | 72.62 | 00:00:00 | 2001-01-29 | 2,310,200 | 72.62 | 73.00 | 71.25 | 71.39 | 00:00:00 | 2001-01-30 | 3,630,000 | 71.55 | 74.50 | 70.00 | 73.70 | 00:00:00 | 2001-01-31 | 4,371,000 | 74.50 | 77.40 | 74.50 | 76.00 | 00:00:00 | 2001-02-01 | 2,317,000 | 75.75 | 75.80 | 73.16 | 73.60 | 00:00:00 | 2001-02-02 | 2,811,200 | 73.40 | 73.47 | 71.75 | 72.60 | 00:00:00 | 2001-02-05 | 2,345,600 | 73.20 | 75.75 | 73.02 | 75.70 | 00:00:00 | 2001-02-06 | 1,928,200 | 75.10 | 76.19 | 74.90 | 75.00 | 00:00:00 | 2001-02-07 | 1,584,200 | 75.00 | 75.72 | 74.55 | 75.56 | 00:00:00 | 2001-02-08 | 1,044,400 | 75.57 | 76.11 | 75.40 | 75.52 | 00:00:00 | 2001-02-09 | 5,018,400 | 75.00 | 75.42 | 71.24 | 71.74 | 00:00:00 | 2001-02-12 | 3,105,800 | 71.25 | 72.44 | 71.00 | 71.26 | 00:00:00 | 2001-02-13 | 4,575,400 | 71.50 | 72.40 | 70.10 | 70.10 | 00:00:00 | 2001-02-14 | 2,943,400 | 70.60 | 71.40 | 70.29 | 70.70 | 00:00:00 | 2001-02-15 | 2,434,400 | 70.75 | 73.20 | 70.75 | 72.88 | 00:00:00 | 2001-02-16 | 5,461,400 | 72.75 | 72.76 | 68.50 | 69.46 | 00:00:00 | 2001-02-20 | 9,075,400 | 69.46 | 69.46 | 64.75 | 67.26 | 00:00:00 | 2001-02-21 | 6,905,400 | 67.01 | 68.35 | 64.81 | 67.01 | 00:00:00 | 2001-02-22 | 4,207,200 | 67.01 | 67.01 | 64.87 | 66.36 | 00:00:00 | 2001-02-23 | 4,498,000 | 66.35 | 66.50 | 64.95 | 65.05 | 00:00:00 | 2001-02-26 | 4,104,200 | 65.70 | 67.70 | 65.40 | 67.43 | 00:00:00 | 2001-02-27 | 2,808,400 | 67.85 | 69.19 | 67.58 | 67.79 | 00:00:00 | 2001-02-28 | 3,530,400 | 68.20 | 68.40 | 65.68 | 66.90 | 00:00:00 | 2001-03-01 | 5,939,400 | 66.90 | 66.90 | 63.42 | 65.90 | 00:00:00 | 2001-03-02 | 4,389,400 | 65.90 | 67.41 | 64.42 | 66.32 | 00:00:00 | 2001-03-05 | 2,673,000 | 66.00 | 68.20 | 65.70 | 67.60 | 00:00:00 | 2001-03-06 | 3,006,800 | 68.60 | 69.81 | 68.50 | 68.87 | 00:00:00 | 2001-03-07 | 3,513,600 | 68.88 | 69.85 | 67.10 | 67.20 | 00:00:00 | 2001-03-08 | 2,974,200 | 67.80 | 68.30 | 66.70 | 67.90 | 00:00:00 | 2001-03-09 | 10,113,200 | 67.90 | 69.79 | 65.96 | 69.79 | 00:00:00 | 2001-03-12 | 8,006,200 | 69.79 | 71.20 | 68.95 | 70.18 | 00:00:00 | 2001-03-13 | 9,595,400 | 70.19 | 70.19 | 67.90 | 69.12 | 00:00:00 | 2001-03-14 | 7,467,000 | 68.30 | 69.30 | 66.30 | 66.31 | 00:00:00 | 2001-03-15 | 5,515,000 | 66.75 | 67.25 | 65.71 | 66.97 | 00:00:00 | 2001-03-16 | 9,870,400 | 66.35 | 66.35 | 61.02 | 61.78 | 00:00:00 | 2001-03-19 | 6,044,000 | 62.98 | 64.50 | 62.40 | 64.50 | 00:00:00 | 2001-03-20 | 8,019,000 | 65.00 | 66.62 | 63.61 | 63.66 | 00:00:00 | 2001-03-21 | 11,570,800 | 63.16 | 63.17 | 59.00 | 59.81 | 00:00:00 | 2001-03-22 | 10,274,800 | 60.81 | 60.81 | 57.75 | 59.98 | 00:00:00 | 2001-03-23 | 5,899,400 | 61.50 | 61.65 | 59.62 | 59.99 | 00:00:00 | 2001-03-26 | 6,945,800 | 60.24 | 64.15 | 60.20 | 63.76 | 00:00:00 | 2001-03-27 | 7,764,800 | 62.20 | 66.00 | 62.12 | 63.55 | 00:00:00 | 2001-03-28 | 6,515,200 | 62.70 | 62.71 | 59.69 | 61.01 | 00:00:00 | 2001-03-29 | 3,816,600 | 60.95 | 61.45 | 59.90 | 60.47 | 00:00:00 | 2001-03-30 | 4,319,200 | 61.40 | 63.10 | 60.90 | 62.00 | 00:00:00 | 2001-04-02 | 3,317,000 | 61.85 | 63.37 | 60.55 | 61.60 | 00:00:00 | 2001-04-03 | 5,134,200 | 62.00 | 62.10 | 59.35 | 60.00 | 00:00:00 | 2001-04-04 | 6,642,200 | 59.95 | 60.79 | 59.55 | 60.10 | 00:00:00 | 2001-04-05 | 3,349,800 | 61.70 | 63.59 | 61.50 | 62.95 | 00:00:00 | 2001-04-06 | 3,854,800 | 62.25 | 62.69 | 60.89 | 61.25 | 00:00:00 | 2001-04-09 | 3,728,000 | 59.60 | 62.43 | 59.60 | 62.20 | 00:00:00 | 2001-04-10 | 5,560,400 | 63.00 | 64.79 | 61.00 | 63.66 | 00:00:00 | 2001-04-11 | 4,610,400 | 64.66 | 64.84 | 62.80 | 63.22 | 00:00:00 | 2001-04-12 | 4,467,400 | 63.95 | 65.96 | 63.38 | 65.00 | 00:00:00 | 2001-04-16 | 2,450,200 | 65.00 | 65.00 | 64.01 | 64.70 | 00:00:00 | 2001-04-17 | 3,140,600 | 64.70 | 64.99 | 64.01 | 64.05 | 00:00:00 | 2001-04-18 | 9,207,800 | 65.00 | 67.56 | 64.65 | 66.90 | 00:00:00 | 2001-04-19 | 5,215,600 | 67.15 | 67.15 | 65.15 | 65.91 | 00:00:00 | 2001-04-20 | 3,705,000 | 66.16 | 66.44 | 64.99 | 65.34 | 00:00:00 | 2001-04-23 | 2,969,000 | 65.20 | 65.21 | 64.12 | 64.70 | 00:00:00 | 2001-04-24 | 3,943,400 | 64.70 | 65.04 | 63.22 | 63.22 | 00:00:00 | 2001-04-25 | 3,744,000 | 63.23 | 65.29 | 62.50 | 64.85 | 00:00:00 | 2001-04-26 | 3,334,600 | 64.95 | 66.20 | 64.79 | 65.51 | 00:00:00 | 2001-04-27 | 1,920,800 | 66.25 | 67.27 | 65.90 | 67.14 | 00:00:00 | 2001-04-30 | 3,779,000 | 66.75 | 68.90 | 66.18 | 66.26 | 00:00:00 | 2001-05-01 | 4,724,800 | 66.40 | 66.60 | 65.00 | 66.02 | 00:00:00 | 2001-05-02 | 5,730,600 | 65.50 | 65.50 | 63.95 | 65.10 | 00:00:00 | 2001-05-03 | 3,005,400 | 65.05 | 65.05 | 64.05 | 64.48 | 00:00:00 | 2001-05-04 | 2,540,800 | 64.49 | 66.15 | 64.00 | 65.80 | 00:00:00 | 2001-05-07 | 1,409,000 | 65.07 | 65.96 | 65.04 | 65.57 | 00:00:00 | 2001-05-08 | 1,866,600 | 66.00 | 66.61 | 65.60 | 65.70 | 00:00:00 | 2001-05-09 | 2,689,000 | 65.75 | 66.10 | 64.50 | 64.86 | 00:00:00 | 2001-05-10 | 2,288,000 | 65.36 | 66.00 | 64.95 | 65.66 | 00:00:00 | 2001-05-11 | 2,168,200 | 66.05 | 66.06 | 64.26 | 64.64 | 00:00:00 | 2001-05-14 | 2,102,000 | 64.89 | 65.10 | 64.21 | 64.80 | 00:00:00 | 2001-05-15 | 2,434,400 | 65.00 | 65.75 | 64.59 | 65.50 | 00:00:00 | 2001-05-16 | 2,615,200 | 65.51 | 67.70 | 65.21 | 67.51 | 00:00:00 | 2001-05-17 | 3,887,200 | 69.15 | 69.85 | 68.51 | 69.06 | 00:00:00 | 2001-05-18 | 2,387,400 | 69.60 | 69.78 | 68.87 | 69.18 | 00:00:00 | 2001-05-21 | 2,764,600 | 69.25 | 71.60 | 69.06 | 71.60 | 00:00:00 | 2001-05-22 | 2,758,200 | 72.00 | 72.09 | 70.54 | 71.10 | 00:00:00 | 2001-05-23 | 2,489,000 | 70.50 | 70.50 | 68.90 | 69.64 | 00:00:00 | 2001-05-24 | 2,192,600 | 69.50 | 71.00 | 69.50 | 70.61 | 00:00:00 | 2001-05-25 | 2,273,600 | 70.10 | 70.40 | 68.85 | 69.33 | 00:00:00 | 2001-05-29 | 1,673,200 | 68.95 | 69.85 | 68.84 | 69.00 | 00:00:00 | 2001-05-30 | 3,765,200 | 68.60 | 69.00 | 66.67 | 67.03 | 00:00:00 | 2001-05-31 | 3,043,600 | 67.00 | 68.49 | 66.90 | 67.71 | 00:00:00 | 2001-06-01 | 2,391,400 | 67.95 | 68.09 | 66.25 | 67.68 | 00:00:00 | 2001-06-04 | 1,591,800 | 67.75 | 68.12 | 66.93 | 67.60 | 00:00:00 | 2001-06-05 | 2,126,600 | 67.60 | 69.30 | 67.15 | 68.70 | 00:00:00 | 2001-06-06 | 2,349,400 | 69.40 | 69.59 | 67.92 | 68.31 | 00:00:00 | 2001-06-07 | 1,775,400 | 68.31 | 68.70 | 67.40 | 68.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|