|
 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 | | 2013-11-01 | 3,177,700 | 67.27 | 67.37 | 66.55 | 67.03 | 00:00:00 | | 2013-11-04 | 2,319,600 | 67.46 | 67.57 | 67.18 | 67.37 | 00:00:00 | | 2013-11-05 | 3,188,300 | 66.42 | 67.34 | 66.06 | 66.85 | 00:00:00 | | 2013-11-06 | 2,725,700 | 67.24 | 67.50 | 66.64 | 67.41 | 00:00:00 | | 2013-11-07 | 5,119,600 | 67.21 | 67.45 | 65.84 | 66.05 | 00:00:00 | | 2013-11-08 | 2,727,500 | 66.01 | 67.04 | 65.99 | 66.97 | 00:00:00 | | 2013-11-11 | 2,012,700 | 66.89 | 67.10 | 66.72 | 66.95 | 00:00:00 | | 2013-11-12 | 3,072,400 | 66.70 | 66.96 | 66.20 | 66.30 | 00:00:00 | | 2013-11-13 | 2,468,900 | 65.47 | 66.86 | 65.47 | 66.85 | 00:00:00 | | 2013-11-14 | 3,323,200 | 66.89 | 67.49 | 66.83 | 67.21 | 00:00:00 | | 2013-11-15 | 3,750,800 | 68.25 | 68.44 | 67.45 | 67.97 | 00:00:00 | | 2013-11-18 | 2,432,500 | 68.11 | 68.27 | 67.44 | 67.59 | 00:00:00 | | 2013-11-19 | 2,080,100 | 67.59 | 67.85 | 67.22 | 67.36 | 00:00:00 | | 2013-11-20 | 2,184,400 | 67.79 | 67.92 | 66.89 | 67.09 | 00:00:00 | | 2013-11-21 | 2,121,100 | 67.26 | 67.78 | 67.19 | 67.72 | 00:00:00 | | 2013-11-22 | 1,905,400 | 67.85 | 68.05 | 67.47 | 68.00 | 00:00:00 | | 2013-11-25 | 3,607,800 | 68.24 | 68.24 | 66.83 | 67.00 | 00:00:00 | | 2013-11-26 | 2,012,800 | 67.01 | 67.66 | 67.01 | 67.24 | 00:00:00 | | 2013-11-27 | 1,318,000 | 67.36 | 67.62 | 67.26 | 67.52 | 00:00:00 | | 2013-11-29 | 1,077,400 | 67.70 | 67.77 | 66.95 | 66.99 | 00:00:00 | | 2013-12-02 | 2,406,000 | 66.99 | 67.34 | 66.69 | 66.76 | 00:00:00 | | 2013-12-03 | 3,490,100 | 66.65 | 67.03 | 66.28 | 66.70 | 00:00:00 | | 2013-12-04 | 2,060,100 | 66.34 | 67.05 | 65.97 | 66.46 | 00:00:00 | | 2013-12-05 | 2,167,400 | 66.33 | 66.66 | 66.01 | 66.45 | 00:00:00 | | 2013-12-06 | 3,023,500 | 66.67 | 67.31 | 66.51 | 67.18 | 00:00:00 | | 2013-12-09 | 2,005,200 | 67.29 | 67.73 | 67.22 | 67.64 | 00:00:00 | | 2013-12-10 | 2,310,100 | 67.51 | 67.90 | 67.30 | 67.54 | 00:00:00 | | 2013-12-11 | 2,956,600 | 67.42 | 67.53 | 66.22 | 66.40 | 00:00:00 | | 2013-12-12 | 2,445,200 | 66.29 | 66.86 | 66.17 | 66.61 | 00:00:00 | | 2013-12-13 | 2,687,400 | 66.67 | 66.82 | 66.05 | 66.20 | 00:00:00 | | 2013-12-16 | 3,894,400 | 66.53 | 67.36 | 66.23 | 66.89 | 00:00:00 | | 2013-12-17 | 2,784,600 | 66.89 | 67.22 | 66.42 | 66.46 | 00:00:00 | | 2013-12-18 | 2,749,300 | 66.73 | 67.97 | 65.99 | 67.95 | 00:00:00 | | 2013-12-19 | 3,430,800 | 67.97 | 68.80 | 67.66 | 68.66 | 00:00:00 | | 2013-12-20 | 5,507,600 | 68.69 | 69.55 | 68.69 | 69.34 | 00:00:00 | | 2013-12-23 | 1,721,400 | 69.56 | 69.70 | 69.17 | 69.37 | 00:00:00 | | 2013-12-24 | 841,100 | 69.48 | 69.84 | 69.28 | 69.76 | 00:00:00 | | 2013-12-26 | 1,276,300 | 69.92 | 70.27 | 69.72 | 70.10 | 00:00:00 | | 2013-12-27 | 974,400 | 70.22 | 70.47 | 70.01 | 70.21 | 00:00:00 | | 2013-12-30 | 1,142,500 | 70.20 | 70.66 | 70.08 | 70.26 | 00:00:00 | | 2013-12-31 | 1,665,800 | 70.30 | 70.45 | 69.95 | 70.18 | 00:00:00 | | 2014-01-02 | 1,803,100 | 69.83 | 70.03 | 69.10 | 69.30 | 00:00:00 | | 2014-01-03 | 1,634,200 | 69.62 | 69.90 | 69.24 | 69.37 | 00:00:00 | | 2014-01-06 | 2,492,000 | 69.78 | 69.88 | 68.65 | 68.85 | 00:00:00 | | 2014-01-07 | 3,025,900 | 69.01 | 69.13 | 68.45 | 68.90 | 00:00:00 | | 2014-01-08 | 2,755,900 | 68.86 | 68.99 | 68.25 | 68.55 | 00:00:00 | | 2014-01-09 | 3,431,600 | 68.89 | 69.74 | 68.02 | 68.27 | 00:00:00 | | 2014-01-10 | 3,569,700 | 68.53 | 68.91 | 67.92 | 68.55 | 00:00:00 | | 2014-01-13 | 3,519,500 | 68.42 | 69.29 | 67.93 | 68.05 | 00:00:00 | | 2014-01-14 | 2,780,800 | 68.36 | 69.23 | 68.11 | 69.21 | 00:00:00 | | 2014-01-15 | 2,088,200 | 69.24 | 69.99 | 69.20 | 69.78 | 00:00:00 | | 2014-01-16 | 2,068,700 | 69.70 | 70.29 | 69.54 | 69.95 | 00:00:00 | | 2014-01-17 | 3,596,500 | 69.73 | 70.02 | 68.96 | 69.12 | 00:00:00 | | 2014-01-21 | 2,359,800 | 69.37 | 69.90 | 69.15 | 69.55 | 00:00:00 | | 2014-01-22 | 2,954,000 | 69.59 | 69.63 | 68.51 | 68.96 | 00:00:00 | | 2014-01-23 | 4,368,700 | 68.44 | 68.49 | 67.11 | 67.35 | 00:00:00 | | 2014-01-24 | 5,518,400 | 66.54 | 66.83 | 65.26 | 65.26 | 00:00:00 | | 2014-01-27 | 4,461,400 | 65.21 | 66.05 | 64.65 | 65.52 | 00:00:00 | | 2014-01-28 | 3,777,400 | 65.71 | 66.42 | 65.63 | 66.34 | 00:00:00 | | 2014-01-29 | 3,673,800 | 65.71 | 66.29 | 65.52 | 65.67 | 00:00:00 | | 2014-01-30 | 2,806,100 | 66.12 | 66.73 | 65.73 | 66.58 | 00:00:00 | | 2014-01-31 | 2,577,200 | 65.40 | 66.44 | 65.32 | 65.94 | 00:00:00 | | 2014-02-03 | 4,708,100 | 65.86 | 66.30 | 64.18 | 64.25 | 00:00:00 | | 2014-02-04 | 5,501,300 | 63.52 | 65.00 | 62.25 | 64.06 | 00:00:00 | | 2014-02-05 | 3,943,600 | 63.78 | 64.12 | 63.29 | 63.76 | 00:00:00 | | 2014-02-06 | 3,110,500 | 63.78 | 64.41 | 63.73 | 63.94 | 00:00:00 | | 2014-02-07 | 2,604,000 | 64.38 | 65.26 | 64.24 | 65.19 | 00:00:00 | | 2014-02-10 | 2,613,100 | 64.93 | 65.00 | 64.48 | 64.99 | 00:00:00 | | 2014-02-11 | 3,244,800 | 65.07 | 65.29 | 64.54 | 64.95 | 00:00:00 | | 2014-02-12 | 3,475,500 | 64.78 | 65.39 | 64.65 | 65.11 | 00:00:00 | | 2014-02-13 | 4,202,700 | 64.56 | 64.71 | 63.95 | 64.54 | 00:00:00 | | 2014-02-14 | 4,420,300 | 64.39 | 64.97 | 64.00 | 64.51 | 00:00:00 | | 2014-02-18 | 4,955,500 | 64.44 | 64.56 | 63.76 | 63.80 | 00:00:00 | | 2014-02-19 | 3,890,900 | 63.61 | 64.26 | 63.18 | 63.27 | 00:00:00 | | 2014-02-20 | 3,369,300 | 63.39 | 64.10 | 63.04 | 63.56 | 00:00:00 | | 2014-02-21 | 2,969,900 | 63.70 | 64.15 | 63.42 | 63.42 | 00:00:00 | | 2014-02-24 | 3,556,100 | 63.62 | 64.89 | 63.62 | 64.32 | 00:00:00 | | 2014-02-25 | 3,017,700 | 64.34 | 64.91 | 64.06 | 64.55 | 00:00:00 | | 2014-02-26 | 4,014,800 | 64.75 | 65.80 | 64.58 | 65.23 | 00:00:00 | | 2014-02-27 | 3,091,900 | 65.22 | 65.74 | 64.96 | 65.25 | 00:00:00 | | 2014-02-28 | 3,393,000 | 65.37 | 65.91 | 64.94 | 65.26 | 00:00:00 | | 2014-03-03 | 2,641,200 | 64.80 | 64.80 | 63.95 | 64.35 | 00:00:00 | | 2014-03-04 | 3,201,200 | 65.44 | 65.58 | 64.79 | 65.12 | 00:00:00 | | 2014-03-05 | 2,234,700 | 65.12 | 65.30 | 64.96 | 65.06 | 00:00:00 | | 2014-03-06 | 2,462,500 | 65.11 | 65.46 | 65.00 | 65.05 | 00:00:00 | | 2014-03-07 | 3,200,700 | 65.35 | 65.88 | 65.30 | 65.60 | 00:00:00 | | 2014-03-10 | 3,092,500 | 65.73 | 65.73 | 64.77 | 64.93 | 00:00:00 | | 2014-03-11 | 2,030,200 | 65.14 | 65.32 | 64.14 | 64.41 | 00:00:00 | | 2014-03-12 | 3,032,300 | 64.03 | 64.11 | 63.70 | 64.00 | 00:00:00 | | 2014-03-13 | 4,547,000 | 64.45 | 64.63 | 62.77 | 63.02 | 00:00:00 | | 2014-03-14 | 4,438,500 | 62.90 | 63.10 | 62.42 | 62.56 | 00:00:00 | | 2014-03-17 | 3,165,700 | 62.98 | 63.84 | 62.98 | 63.66 | 00:00:00 | | 2014-03-18 | 2,624,900 | 63.84 | 64.17 | 63.73 | 63.87 | 00:00:00 | | 2014-03-19 | 4,126,700 | 64.02 | 64.20 | 63.13 | 63.63 | 00:00:00 | | 2014-03-20 | 2,806,900 | 63.52 | 63.76 | 63.18 | 63.59 | 00:00:00 | | 2014-03-21 | 7,957,100 | 64.85 | 66.02 | 64.47 | 65.35 | 00:00:00 | | 2014-03-24 | 4,184,000 | 65.44 | 65.85 | 64.93 | 65.39 | 00:00:00 | | 2014-03-25 | 4,944,400 | 65.73 | 66.37 | 65.68 | 66.35 | 00:00:00 | | 2014-03-26 | 3,889,400 | 66.50 | 66.79 | 65.73 | 65.74 | 00:00:00 | | 2014-03-27 | 4,382,500 | 65.56 | 66.29 | 65.02 | 66.20 | 00:00:00 | | 2014-03-28 | 3,143,900 | 66.46 | 67.16 | 66.20 | 66.76 | 00:00:00 | | 2014-03-31 | 3,079,200 | 67.28 | 67.36 | 66.64 | 66.80 | 00:00:00 | | 2014-04-01 | 2,766,600 | 66.64 | 67.37 | 66.64 | 67.32 | 00:00:00 | | 2014-04-02 | 3,023,800 | 67.32 | 68.01 | 67.22 | 67.84 | 00:00:00 | | 2014-04-03 | 2,281,300 | 68.05 | 68.29 | 67.62 | 67.94 | 00:00:00 | | 2014-04-04 | 3,125,700 | 68.23 | 68.56 | 67.23 | 67.27 | 00:00:00 | | 2014-04-07 | 3,717,000 | 67.21 | 67.36 | 66.47 | 66.48 | 00:00:00 | | 2014-04-08 | 4,849,000 | 66.51 | 66.80 | 66.08 | 66.66 | 00:00:00 | | 2014-04-09 | 2,691,100 | 66.96 | 67.13 | 66.35 | 67.10 | 00:00:00 | | 2014-04-10 | 3,769,600 | 67.04 | 67.30 | 65.94 | 66.05 | 00:00:00 | | 2014-04-11 | 2,837,800 | 64.70 | 66.42 | 64.70 | 65.40 | 00:00:00 | | 2014-04-14 | 3,378,000 | 65.99 | 66.17 | 64.78 | 65.37 | 00:00:00 | | 2014-04-15 | 3,554,500 | 65.31 | 66.64 | 65.15 | 66.55 | 00:00:00 | | 2014-04-16 | 3,171,800 | 66.97 | 67.64 | 66.84 | 67.61 | 00:00:00 | | 2014-04-17 | 3,945,900 | 67.80 | 68.59 | 67.61 | 68.44 | 00:00:00 | | 2014-04-21 | 1,815,600 | 68.31 | 68.83 | 68.17 | 68.59 | 00:00:00 | | 2014-04-22 | 2,029,200 | 68.61 | 69.08 | 68.32 | 68.70 | 00:00:00 | | 2014-04-23 | 4,076,500 | 68.58 | 69.44 | 68.44 | 69.40 | 00:00:00 | | 2014-04-24 | 3,494,400 | 69.80 | 69.94 | 69.37 | 69.50 | 00:00:00 | | 2014-04-25 | 2,965,000 | 69.36 | 69.36 | 68.33 | 68.44 | 00:00:00 | | 2014-04-28 | 3,095,400 | 68.78 | 69.18 | 67.51 | 68.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
