|
 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 | | 2014-04-28 | 3,095,400 | 68.78 | 69.18 | 67.51 | 68.22 | 00:00:00 | | 2014-04-29 | 2,546,800 | 68.63 | 68.71 | 67.63 | 68.05 | 00:00:00 | | 2014-04-30 | 2,317,400 | 67.93 | 68.26 | 67.61 | 68.18 | 00:00:00 | | 2014-05-01 | 2,158,800 | 68.12 | 68.28 | 67.58 | 67.99 | 00:00:00 | | 2014-05-02 | 2,785,700 | 67.79 | 68.17 | 67.43 | 67.53 | 00:00:00 | | 2014-05-05 | 2,614,400 | 67.30 | 67.70 | 66.87 | 67.62 | 00:00:00 | | 2014-05-06 | 3,351,100 | 67.45 | 67.60 | 66.53 | 66.56 | 00:00:00 | | 2014-05-07 | 2,181,200 | 66.92 | 67.33 | 66.41 | 67.20 | 00:00:00 | | 2014-05-08 | 2,317,300 | 66.94 | 67.77 | 66.86 | 67.21 | 00:00:00 | | 2014-05-09 | 1,836,600 | 67.14 | 67.33 | 66.54 | 67.12 | 00:00:00 | | 2014-05-12 | 2,461,300 | 67.61 | 68.31 | 67.50 | 68.22 | 00:00:00 | | 2014-05-13 | 2,632,600 | 68.39 | 68.65 | 68.15 | 68.28 | 00:00:00 | | 2014-05-14 | 2,073,400 | 67.99 | 68.07 | 67.19 | 67.30 | 00:00:00 | | 2014-05-15 | 3,120,900 | 67.02 | 67.18 | 65.93 | 66.64 | 00:00:00 | | 2014-05-16 | 3,603,300 | 66.71 | 66.77 | 66.19 | 66.55 | 00:00:00 | | 2014-05-19 | 2,091,000 | 66.26 | 66.98 | 66.25 | 66.73 | 00:00:00 | | 2014-05-20 | 2,650,600 | 66.59 | 66.71 | 65.18 | 65.37 | 00:00:00 | | 2014-05-21 | 3,057,500 | 65.47 | 66.01 | 65.29 | 65.57 | 00:00:00 | | 2014-05-22 | 2,235,000 | 65.66 | 66.50 | 65.57 | 66.13 | 00:00:00 | | 2014-05-23 | 1,672,400 | 66.19 | 66.75 | 65.94 | 66.50 | 00:00:00 | | 2014-05-27 | 2,233,000 | 66.70 | 67.14 | 66.48 | 66.85 | 00:00:00 | | 2014-05-28 | 1,804,900 | 67.12 | 67.22 | 66.60 | 66.65 | 00:00:00 | | 2014-05-29 | 1,812,500 | 66.88 | 66.91 | 66.24 | 66.80 | 00:00:00 | | 2014-05-30 | 2,213,200 | 66.76 | 66.86 | 66.44 | 66.73 | 00:00:00 | | 2014-06-02 | 2,099,900 | 66.87 | 67.32 | 66.46 | 67.17 | 00:00:00 | | 2014-06-03 | 3,353,200 | 66.88 | 67.36 | 66.62 | 66.94 | 00:00:00 | | 2014-06-04 | 2,239,600 | 66.78 | 67.04 | 66.62 | 66.74 | 00:00:00 | | 2014-06-05 | 2,407,900 | 67.04 | 67.53 | 66.79 | 67.39 | 00:00:00 | | 2014-06-06 | 2,747,600 | 67.53 | 67.81 | 67.50 | 67.66 | 00:00:00 | | 2014-06-09 | 3,109,700 | 67.55 | 68.63 | 67.55 | 68.10 | 00:00:00 | | 2014-06-10 | 3,366,100 | 67.99 | 68.05 | 67.48 | 67.50 | 00:00:00 | | 2014-06-11 | 2,677,600 | 67.26 | 67.67 | 67.18 | 67.25 | 00:00:00 | | 2014-06-12 | 3,723,100 | 67.03 | 67.19 | 66.40 | 66.44 | 00:00:00 | | 2014-06-13 | 3,088,100 | 66.50 | 66.85 | 66.24 | 66.47 | 00:00:00 | | 2014-06-16 | 2,717,600 | 66.37 | 66.92 | 66.12 | 66.33 | 00:00:00 | | 2014-06-17 | 3,379,200 | 66.20 | 67.48 | 66.10 | 67.24 | 00:00:00 | | 2014-06-18 | 3,232,300 | 67.28 | 68.19 | 67.08 | 68.07 | 00:00:00 | | 2014-06-19 | 3,283,500 | 68.08 | 68.31 | 67.39 | 67.61 | 00:00:00 | | 2014-06-20 | 4,236,900 | 67.75 | 68.80 | 67.66 | 68.24 | 00:00:00 | | 2014-06-23 | 2,602,800 | 68.47 | 68.67 | 67.77 | 67.81 | 00:00:00 | | 2014-06-24 | 2,010,500 | 67.59 | 68.04 | 67.00 | 67.07 | 00:00:00 | | 2014-06-25 | 2,203,200 | 66.96 | 67.49 | 66.91 | 67.02 | 00:00:00 | | 2014-06-26 | 2,006,800 | 66.87 | 67.05 | 66.28 | 66.73 | 00:00:00 | | 2014-06-27 | 2,428,900 | 66.54 | 67.20 | 66.49 | 66.92 | 00:00:00 | | 2014-06-30 | 2,675,200 | 66.82 | 66.98 | 66.23 | 66.36 | 00:00:00 | | 2014-07-01 | 2,910,300 | 66.18 | 66.95 | 65.96 | 66.55 | 00:00:00 | | 2014-07-02 | 2,230,800 | 66.59 | 66.73 | 66.13 | 66.64 | 00:00:00 | | 2014-07-03 | 1,946,600 | 66.97 | 67.65 | 66.93 | 67.37 | 00:00:00 | | 2014-07-07 | 4,105,500 | 67.36 | 67.95 | 66.82 | 67.65 | 00:00:00 | | 2014-07-08 | 4,211,800 | 67.38 | 68.05 | 67.22 | 67.83 | 00:00:00 | | 2014-07-09 | 2,958,900 | 67.89 | 68.16 | 67.49 | 67.70 | 00:00:00 | | 2014-07-10 | 2,569,900 | 67.11 | 67.59 | 67.00 | 67.20 | 00:00:00 | | 2014-07-11 | 2,964,100 | 67.76 | 67.76 | 66.74 | 67.10 | 00:00:00 | | 2014-07-14 | 2,259,500 | 67.71 | 67.77 | 67.24 | 67.26 | 00:00:00 | | 2014-07-15 | 3,003,200 | 67.17 | 67.72 | 67.11 | 67.50 | 00:00:00 | | 2014-07-16 | 3,475,700 | 67.96 | 68.23 | 67.75 | 67.99 | 00:00:00 | | 2014-07-17 | 3,334,100 | 67.55 | 67.61 | 66.95 | 66.98 | 00:00:00 | | 2014-07-18 | 2,535,400 | 67.12 | 67.48 | 67.01 | 67.39 | 00:00:00 | | 2014-07-21 | 1,842,000 | 67.31 | 67.61 | 66.99 | 67.36 | 00:00:00 | | 2014-07-22 | 1,899,000 | 67.50 | 67.87 | 67.36 | 67.42 | 00:00:00 | | 2014-07-23 | 1,341,000 | 67.44 | 67.47 | 66.87 | 67.02 | 00:00:00 | | 2014-07-24 | 2,396,500 | 66.94 | 67.51 | 66.91 | 67.05 | 00:00:00 | | 2014-07-25 | 2,965,300 | 67.17 | 67.77 | 66.91 | 67.43 | 00:00:00 | | 2014-07-28 | 3,044,900 | 67.24 | 67.24 | 66.57 | 67.08 | 00:00:00 | | 2014-07-29 | 2,704,000 | 66.98 | 67.17 | 66.10 | 66.10 | 00:00:00 | | 2014-07-30 | 4,661,800 | 66.15 | 66.23 | 64.79 | 65.21 | 00:00:00 | | 2014-07-31 | 5,419,800 | 64.82 | 64.92 | 63.64 | 63.65 | 00:00:00 | | 2014-08-01 | 4,900,800 | 63.27 | 63.78 | 62.71 | 63.40 | 00:00:00 | | 2014-08-04 | 3,924,500 | 63.42 | 64.14 | 63.11 | 63.99 | 00:00:00 | | 2014-08-05 | 6,971,200 | 62.10 | 63.96 | 60.85 | 62.84 | 00:00:00 | | 2014-08-06 | 5,195,200 | 62.05 | 62.51 | 61.54 | 61.85 | 00:00:00 | | 2014-08-07 | 2,959,300 | 62.24 | 62.39 | 61.65 | 61.79 | 00:00:00 | | 2014-08-08 | 2,232,500 | 62.04 | 62.84 | 61.91 | 62.80 | 00:00:00 | | 2014-08-11 | 2,064,500 | 63.11 | 63.13 | 62.51 | 62.58 | 00:00:00 | | 2014-08-12 | 2,099,500 | 62.65 | 63.10 | 62.47 | 62.67 | 00:00:00 | | 2014-08-13 | 3,137,300 | 62.49 | 63.14 | 62.28 | 63.05 | 00:00:00 | | 2014-08-14 | 2,726,800 | 62.93 | 63.23 | 62.75 | 62.95 | 00:00:00 | | 2014-08-15 | 3,051,100 | 63.24 | 63.41 | 62.55 | 62.97 | 00:00:00 | | 2014-08-18 | 2,047,200 | 63.16 | 63.84 | 63.16 | 63.82 | 00:00:00 | | 2014-08-19 | 2,293,800 | 63.82 | 64.20 | 63.80 | 63.93 | 00:00:00 | | 2014-08-20 | 2,504,500 | 63.94 | 64.58 | 63.89 | 64.48 | 00:00:00 | | 2014-08-21 | 1,774,100 | 64.50 | 64.70 | 64.16 | 64.56 | 00:00:00 | | 2014-08-22 | 2,433,400 | 64.74 | 64.93 | 64.43 | 64.60 | 00:00:00 | | 2014-08-25 | 1,483,900 | 64.91 | 65.16 | 64.64 | 64.75 | 00:00:00 | | 2014-08-26 | 1,855,100 | 64.93 | 64.96 | 64.29 | 64.34 | 00:00:00 | | 2014-08-27 | 1,507,500 | 64.38 | 64.58 | 64.08 | 64.40 | 00:00:00 | | 2014-08-28 | 1,192,500 | 64.00 | 64.38 | 63.90 | 64.26 | 00:00:00 | | 2014-08-29 | 2,074,400 | 64.39 | 64.57 | 63.99 | 64.02 | 00:00:00 | | 2014-09-02 | 3,087,500 | 64.33 | 64.67 | 64.07 | 64.31 | 00:00:00 | | 2014-09-03 | 2,176,700 | 64.75 | 64.85 | 64.19 | 64.29 | 00:00:00 | | 2014-09-04 | 3,406,400 | 64.33 | 65.48 | 64.19 | 64.64 | 00:00:00 | | 2014-09-05 | 3,698,100 | 64.64 | 65.30 | 64.24 | 65.08 | 00:00:00 | | 2014-09-08 | 3,218,200 | 64.92 | 65.32 | 64.86 | 64.98 | 00:00:00 | | 2014-09-09 | 3,204,600 | 64.98 | 65.43 | 64.79 | 65.11 | 00:00:00 | | 2014-09-10 | 2,626,300 | 65.19 | 65.35 | 64.87 | 65.01 | 00:00:00 | | 2014-09-11 | 2,734,800 | 64.76 | 65.07 | 64.55 | 64.66 | 00:00:00 | | 2014-09-12 | 3,030,400 | 64.53 | 64.66 | 64.15 | 64.49 | 00:00:00 | | 2014-09-15 | 2,134,100 | 64.31 | 64.54 | 64.18 | 64.30 | 00:00:00 | | 2014-09-16 | 2,563,800 | 64.29 | 64.43 | 63.75 | 64.41 | 00:00:00 | | 2014-09-17 | 3,243,500 | 64.75 | 65.10 | 64.33 | 64.53 | 00:00:00 | | 2014-09-18 | 1,998,200 | 64.87 | 64.92 | 64.57 | 64.74 | 00:00:00 | | 2014-09-19 | 4,764,100 | 65.16 | 65.22 | 64.58 | 65.00 | 00:00:00 | | 2014-09-22 | 2,638,136 | 64.87 | 64.98 | 64.00 | 64.25 | 00:00:00 | | 2014-09-23 | 3,890,536 | 63.90 | 64.23 | 63.49 | 63.50 | 00:00:00 | | 2014-09-24 | 3,888,734 | 63.55 | 64.46 | 63.22 | 64.21 | 00:00:00 | | 2014-09-25 | 4,039,962 | 63.79 | 63.84 | 62.40 | 62.41 | 00:00:00 | | 2014-09-26 | 3,282,733 | 62.51 | 63.09 | 62.19 | 63.04 | 00:00:00 | | 2014-09-29 | 2,883,675 | 62.28 | 62.76 | 62.01 | 62.67 | 00:00:00 | | 2014-09-30 | 3,581,000 | 62.59 | 63.08 | 62.44 | 62.58 | 00:00:00 | | 2014-10-01 | 3,938,700 | 62.02 | 62.06 | 61.11 | 61.40 | 00:00:00 | | 2014-10-02 | 3,890,445 | 61.48 | 62.49 | 61.31 | 62.14 | 00:00:00 | | 2014-10-03 | 3,813,616 | 63.22 | 63.22 | 62.21 | 62.42 | 00:00:00 | | 2014-10-06 | 2,024,110 | 62.59 | 62.86 | 62.10 | 62.46 | 00:00:00 | | 2014-10-07 | 3,082,200 | 62.00 | 62.13 | 60.96 | 61.00 | 00:00:00 | | 2014-10-08 | 4,033,300 | 61.16 | 61.90 | 60.60 | 61.82 | 00:00:00 | | 2014-10-09 | 5,497,300 | 61.70 | 61.70 | 59.51 | 59.66 | 00:00:00 | | 2014-10-10 | 5,397,166 | 59.71 | 60.38 | 59.09 | 59.43 | 00:00:00 | | 2014-10-13 | 4,256,905 | 59.63 | 59.97 | 58.63 | 58.67 | 00:00:00 | | 2014-10-14 | 4,613,800 | 59.07 | 60.36 | 58.99 | 59.17 | 00:00:00 | | 2014-10-15 | 5,419,700 | 58.47 | 59.52 | 57.76 | 59.35 | 00:00:00 | | 2014-10-16 | 6,910,600 | 58.44 | 60.92 | 58.40 | 60.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
